Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.16 | 36.44 | 35.62 | 35.83 | 90,919 | -0.39(-1.08%) |
Jan 28, 2021 | 36.32 | 36.39 | 35.71 | 36.22 | 100,459 | -0.53(-1.44%) |
Jan 27, 2021 | 37.36 | 37.36 | 36.59 | 36.75 | 165,130 | -1.23(-3.25%) |
Jan 26, 2021 | 38.14 | 38.14 | 37.45 | 37.99 | 283,301 | -0.96(-2.45%) |
Jan 25, 2021 | 39.20 | 39.47 | 38.67 | 38.94 | 313,844 | +0.50(+1.29%) |
Jan 22, 2021 | 38.08 | 38.85 | 38.08 | 38.45 | 99,781 | +0.87(+2.31%) |
Jan 21, 2021 | 37.59 | 38.05 | 37.15 | 37.58 | 119,695 | +0.24(+0.65%) |
Jan 20, 2021 | 37.18 | 37.35 | 36.67 | 37.34 | 69,039 | +1.76(+4.96%) |
Jan 19, 2021 | 35.75 | 35.79 | 35.22 | 35.57 | 75,226 | +0.60(+1.71%) |
Jan 15, 2021 | 35.07 | 35.09 | 34.76 | 34.97 | 64,794 | -0.03(-0.09%) |
Jan 14, 2021 | 35.39 | 35.60 | 35.00 | 35.00 | 107,509 | -0.07(-0.21%) |
Jan 13, 2021 | 35.04 | 35.24 | 34.76 | 35.08 | 25,828 | -0.21(-0.59%) |
Jan 12, 2021 | 34.86 | 35.52 | 34.86 | 35.29 | 52,198 | +0.54(+1.55%) |
Jan 11, 2021 | 34.58 | 34.80 | 34.43 | 34.75 | 92,308 | -0.50(-1.41%) |
Jan 08, 2021 | 35.10 | 35.41 | 35.02 | 35.24 | 60,536 | +0.05(+0.15%) |
Jan 07, 2021 | 34.80 | 35.23 | 34.50 | 35.19 | 61,026 | +0.02(+0.05%) |
Jan 06, 2021 | 35.09 | 35.23 | 34.85 | 35.17 | 144,929 | +0.22(+0.62%) |
Jan 05, 2021 | 34.34 | 35.09 | 34.34 | 34.96 | 130,081 | +0.84(+2.47%) |
Jan 04, 2021 | 34.27 | 34.32 | 33.53 | 34.11 | 77,713 | +0.18(+0.54%) |
Dec 31, 2020 | 33.93 | 33.93 | 33.93 | 76,457 | +0.27(+0.80%) | |
Dec 30, 2020 | 33.02 | 33.85 | 32.98 | 33.66 | 76,457 | +0.99(+3.03%) |
Dec 29, 2020 | 32.87 | 33.02 | 32.44 | 32.67 | 30,343 | -0.16(-0.50%) |
Dec 28, 2020 | 32.97 | 33.02 | 32.77 | 32.84 | 38,197 | -0.10(-0.29%) |
Dec 24, 2020 | 32.97 | 32.97 | 32.48 | 32.93 | 71,124 | +0.16(+0.48%) |
Dec 23, 2020 | 32.92 | 32.97 | 32.66 | 32.77 | 89,595 | -0.06(-0.19%) |
Dec 22, 2020 | 32.59 | 32.97 | 32.59 | 32.84 | 30,589 | -0.04(-0.13%) |
Dec 21, 2020 | 32.70 | 32.93 | 32.42 | 32.88 | 53,327 | +0.25(+0.77%) |
Dec 18, 2020 | 32.73 | 32.94 | 32.32 | 32.63 | 135,459 | -0.08(-0.24%) |
Dec 17, 2020 | 32.12 | 32.76 | 32.12 | 32.71 | 131,624 | +1.06(+3.35%) |
Dec 16, 2020 | 31.45 | 31.65 | 31.19 | 31.65 | 55,850 | +0.45(+1.45%) |
Dec 15, 2020 | 30.82 | 31.27 | 30.70 | 31.19 | 73,194 | +0.96(+3.16%) |
Dec 14, 2020 | 29.95 | 30.50 | 29.95 | 30.24 | 52,465 | +0.28(+0.93%) |
Dec 11, 2020 | 29.86 | 30.13 | 29.86 | 29.96 | 64,104 | -0.17(-0.55%) |
Dec 10, 2020 | 29.76 | 30.41 | 29.76 | 30.12 | 76,896 | +0.36(+1.20%) |
Dec 09, 2020 | 30.35 | 30.35 | 29.60 | 29.77 | 67,578 | -0.73(-2.39%) |
Dec 08, 2020 | 30.62 | 30.64 | 30.24 | 30.50 | 51,049 | +0.00(+0.00%) |
Dec 07, 2020 | 30.11 | 30.67 | 30.11 | 30.50 | 86,165 | +0.30(+1.01%) |
Dec 04, 2020 | 30.24 | 30.59 | 30.19 | 30.19 | 34,641 | -0.04(-0.14%) |
Dec 03, 2020 | 29.97 | 30.30 | 29.97 | 30.24 | 49,617 | +0.55(+1.84%) |
Dec 02, 2020 | 29.67 | 29.72 | 29.42 | 29.69 | 74,498 | +0.27(+0.92%) |
Dec 01, 2020 | 29.57 | 29.76 | 29.36 | 29.42 | 50,800 | +0.07(+0.24%) |
Nov 30, 2020 | 29.35 | 29.53 | 29.12 | 29.35 | 140,153 | +0.24(+0.81%) |
Nov 27, 2020 | 28.80 | 29.48 | 28.80 | 29.12 | 44,078 | +0.32(+1.11%) |
Nov 25, 2020 | 29.28 | 29.28 | 28.67 | 28.80 | 80,562 | -0.50(-1.72%) |
Nov 24, 2020 | 29.68 | 29.68 | 29.19 | 29.30 | 98,889 | -0.34(-1.14%) |
Nov 23, 2020 | 30.19 | 30.32 | 29.53 | 29.64 | 101,367 | -0.74(-2.43%) |
Nov 20, 2020 | 30.04 | 30.41 | 29.79 | 30.38 | 71,239 | +0.59(+1.98%) |
Nov 19, 2020 | 29.54 | 29.98 | 29.30 | 29.79 | 274,571 | +0.24(+0.82%) |
Nov 18, 2020 | 29.98 | 30.03 | 29.54 | 29.54 | 135,071 | -0.78(-2.58%) |
Nov 17, 2020 | 30.42 | 30.57 | 30.07 | 30.32 | 152,684 | -0.56(-1.80%) |
Nov 16, 2020 | 31.18 | 31.58 | 30.61 | 30.88 | 89,758 | +0.56(+1.86%) |
Nov 13, 2020 | 30.60 | 30.76 | 30.26 | 30.32 | 37,403 | +0.07(+0.23%) |
Nov 12, 2020 | 30.32 | 30.63 | 30.17 | 30.25 | 57,219 | +0.10(+0.35%) |
Nov 11, 2020 | 30.15 | 30.22 | 29.98 | 30.14 | 70,265 | -0.64(-2.09%) |
Nov 10, 2020 | 30.78 | 30.85 | 30.38 | 30.79 | 71,074 | -0.39(-1.25%) |
Nov 09, 2020 | 31.78 | 32.08 | 31.06 | 31.18 | 65,148 | +0.16(+0.50%) |
Nov 06, 2020 | 31.13 | 31.32 | 30.68 | 31.02 | 98,515 | -0.97(-3.04%) |
Nov 05, 2020 | 32.28 | 32.29 | 31.72 | 31.99 | 149,741 | +0.39(+1.25%) |
Nov 04, 2020 | 31.26 | 31.71 | 30.89 | 31.60 | 53,211 | +1.16(+3.82%) |
Nov 03, 2020 | 30.61 | 30.61 | 30.39 | 30.44 | 29,628 | +0.28(+0.94%) |