Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.99 | 38.56 | 36.29 | 37.59 | 832,300 | +0.12(+0.32%) |
Jan 28, 2021 | 38.56 | 39.18 | 37.40 | 37.47 | 976,961 | -0.85(-2.22%) |
Jan 27, 2021 | 41.26 | 41.41 | 37.50 | 38.32 | 1,208,384 | -3.93(-9.30%) |
Jan 26, 2021 | 43.54 | 44.37 | 41.57 | 42.25 | 1,040,327 | -1.61(-3.67%) |
Jan 25, 2021 | 42.00 | 43.94 | 41.55 | 43.86 | 829,672 | +1.86(+4.43%) |
Jan 22, 2021 | 41.43 | 42.20 | 40.33 | 42.00 | 985,500 | -0.08(-0.19%) |
Jan 21, 2021 | 40.32 | 42.77 | 40.32 | 42.08 | 808,271 | +1.83(+4.55%) |
Jan 20, 2021 | 39.67 | 40.39 | 38.90 | 40.25 | 930,821 | +0.81(+2.05%) |
Jan 19, 2021 | 37.48 | 39.59 | 36.79 | 39.44 | 929,774 | +3.20(+8.83%) |
Jan 15, 2021 | 37.07 | 37.75 | 35.55 | 36.24 | 675,300 | -1.13(-3.02%) |
Jan 14, 2021 | 36.76 | 37.84 | 36.25 | 37.37 | 649,549 | +0.99(+2.72%) |
Jan 13, 2021 | 36.29 | 37.94 | 36.07 | 36.38 | 1,760,537 | -0.13(-0.36%) |
Jan 12, 2021 | 33.24 | 37.55 | 33.24 | 36.51 | 1,560,049 | +3.31(+9.97%) |
Jan 11, 2021 | 33.68 | 34.00 | 32.71 | 33.20 | 592,090 | -0.43(-1.28%) |
Jan 08, 2021 | 33.93 | 34.67 | 32.71 | 33.63 | 814,000 | -0.40(-1.18%) |
Jan 07, 2021 | 33.99 | 34.77 | 33.60 | 34.03 | 523,057 | -0.02(-0.06%) |
Jan 06, 2021 | 33.46 | 34.65 | 32.78 | 34.05 | 823,562 | +0.60(+1.79%) |
Jan 05, 2021 | 33.42 | 34.31 | 32.74 | 33.45 | 719,284 | +0.03(+0.09%) |
Jan 04, 2021 | 33.86 | 34.97 | 33.02 | 33.42 | 690,397 | +0.13(+0.39%) |
Dec 31, 2020 | 33.29 | 33.29 | 33.29 | 609,956 | -0.69(-2.03%) | |
Dec 30, 2020 | 33.66 | 34.71 | 33.66 | 33.98 | 609,956 | +0.48(+1.43%) |
Dec 29, 2020 | 34.24 | 34.55 | 32.95 | 33.50 | 676,387 | -0.60(-1.76%) |
Dec 28, 2020 | 35.56 | 35.67 | 34.07 | 34.10 | 699,135 | -1.31(-3.70%) |
Dec 24, 2020 | 36.40 | 36.40 | 34.62 | 35.41 | 357,700 | -0.04(-0.11%) |
Dec 23, 2020 | 36.26 | 36.81 | 35.13 | 35.45 | 453,479 | -0.53(-1.47%) |
Dec 22, 2020 | 37.23 | 37.52 | 35.83 | 35.98 | 768,606 | -0.95(-2.57%) |
Dec 21, 2020 | 36.46 | 37.13 | 35.73 | 36.93 | 1,101,359 | -0.19(-0.51%) |
Dec 18, 2020 | 38.29 | 38.44 | 36.55 | 37.12 | 2,140,100 | -0.83(-2.19%) |
Dec 17, 2020 | 36.82 | 37.95 | 36.18 | 37.95 | 671,388 | +1.48(+4.06%) |
Dec 16, 2020 | 40.83 | 40.88 | 36.36 | 36.47 | 1,684,540 | -4.07(-10.04%) |
Dec 15, 2020 | 39.95 | 41.00 | 39.12 | 40.54 | 1,285,936 | +0.63(+1.59%) |
Dec 14, 2020 | 40.62 | 42.71 | 38.51 | 39.91 | 2,304,276 | +0.02(+0.04%) |
Dec 11, 2020 | 39.84 | 40.62 | 39.07 | 39.89 | 498,700 | +0.11(+0.28%) |
Dec 10, 2020 | 39.88 | 40.20 | 39.24 | 39.78 | 405,567 | -0.31(-0.77%) |
Dec 09, 2020 | 39.73 | 40.22 | 38.74 | 40.09 | 829,085 | +0.74(+1.88%) |
Dec 08, 2020 | 39.06 | 39.57 | 38.85 | 39.35 | 418,864 | +0.10(+0.25%) |
Dec 07, 2020 | 40.14 | 40.31 | 39.01 | 39.25 | 650,914 | -0.89(-2.22%) |
Dec 04, 2020 | 39.60 | 40.22 | 39.30 | 40.14 | 582,600 | +0.63(+1.59%) |
Dec 03, 2020 | 39.89 | 40.67 | 39.31 | 39.51 | 370,525 | -0.24(-0.60%) |
Dec 02, 2020 | 39.12 | 40.57 | 38.58 | 39.75 | 1,535,152 | +0.61(+1.56%) |
Dec 01, 2020 | 39.75 | 39.75 | 38.35 | 39.14 | 862,876 | +0.13(+0.33%) |
Nov 30, 2020 | 39.99 | 40.20 | 38.19 | 39.01 | 616,498 | -0.79(-1.98%) |
Nov 27, 2020 | 38.63 | 40.01 | 38.52 | 39.80 | 295,900 | +1.22(+3.16%) |
Nov 25, 2020 | 39.59 | 39.81 | 38.48 | 38.58 | 575,300 | -1.17(-2.94%) |
Nov 24, 2020 | 39.83 | 40.58 | 38.92 | 39.75 | 738,181 | +0.57(+1.45%) |
Nov 23, 2020 | 39.27 | 39.99 | 38.29 | 39.18 | 519,508 | +0.11(+0.28%) |
Nov 20, 2020 | 39.15 | 39.23 | 37.13 | 39.07 | 658,700 | -0.66(-1.66%) |
Nov 19, 2020 | 39.66 | 40.08 | 38.61 | 39.73 | 1,299,706 | +0.35(+0.89%) |
Nov 18, 2020 | 39.15 | 40.71 | 38.65 | 39.38 | 867,300 | +0.06(+0.15%) |
Nov 17, 2020 | 36.42 | 39.60 | 36.26 | 39.32 | 974,494 | +2.63(+7.17%) |
Nov 16, 2020 | 36.50 | 36.72 | 35.91 | 36.69 | 734,629 | +0.55(+1.52%) |
Nov 13, 2020 | 37.17 | 37.18 | 35.84 | 36.14 | 717,000 | -0.67(-1.82%) |
Nov 12, 2020 | 36.29 | 37.21 | 36.06 | 36.81 | 681,134 | +0.54(+1.49%) |
Nov 11, 2020 | 35.42 | 36.37 | 35.08 | 36.27 | 921,953 | +1.35(+3.87%) |
Nov 10, 2020 | 33.79 | 34.99 | 33.26 | 34.92 | 1,071,368 | +1.35(+4.02%) |
Nov 09, 2020 | 33.74 | 35.92 | 33.15 | 33.57 | 960,974 | +1.00(+3.07%) |
Nov 06, 2020 | 33.99 | 34.54 | 32.07 | 32.57 | 638,200 | -1.70(-4.96%) |
Nov 05, 2020 | 34.05 | 34.89 | 33.18 | 34.27 | 644,740 | +0.75(+2.24%) |
Nov 04, 2020 | 33.13 | 35.24 | 32.96 | 33.52 | 1,409,669 | +0.73(+2.23%) |
Nov 03, 2020 | 31.75 | 33.19 | 31.34 | 32.79 | 868,616 | +1.34(+4.26%) |