Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.41 | 36.03 | 35.06 | 35.61 | 129,082 | -0.45(-1.25%) |
Jan 28, 2021 | 36.15 | 36.28 | 35.27 | 36.06 | 146,767 | +0.17(+0.47%) |
Jan 27, 2021 | 37.00 | 37.38 | 35.11 | 35.89 | 211,323 | -1.52(-4.07%) |
Jan 26, 2021 | 37.23 | 37.89 | 36.85 | 37.42 | 251,319 | +0.29(+0.79%) |
Jan 25, 2021 | 36.17 | 37.26 | 35.70 | 37.12 | 302,785 | +1.10(+3.05%) |
Jan 22, 2021 | 36.12 | 36.25 | 35.40 | 36.02 | 184,868 | -0.22(-0.60%) |
Jan 21, 2021 | 36.74 | 37.17 | 36.04 | 36.24 | 142,358 | -0.54(-1.47%) |
Jan 20, 2021 | 36.10 | 37.10 | 36.05 | 36.78 | 194,467 | +1.12(+3.14%) |
Jan 19, 2021 | 34.92 | 35.76 | 34.67 | 35.66 | 542,170 | +0.60(+1.71%) |
Jan 15, 2021 | 35.21 | 35.23 | 33.96 | 35.06 | 124,297 | +0.16(+0.45%) |
Jan 14, 2021 | 35.22 | 36.40 | 34.80 | 34.90 | 509,902 | -0.08(-0.22%) |
Jan 13, 2021 | 35.35 | 35.99 | 34.90 | 34.98 | 109,784 | -0.38(-1.08%) |
Jan 12, 2021 | 36.03 | 36.71 | 35.32 | 35.36 | 101,330 | -0.53(-1.48%) |
Jan 11, 2021 | 36.54 | 36.97 | 35.62 | 35.89 | 67,292 | -1.07(-2.90%) |
Jan 08, 2021 | 36.89 | 37.79 | 36.76 | 36.96 | 212,660 | +0.12(+0.32%) |
Jan 07, 2021 | 36.53 | 37.08 | 35.26 | 36.85 | 185,985 | +0.36(+1.00%) |
Jan 06, 2021 | 36.20 | 36.74 | 35.68 | 36.48 | 128,943 | +0.46(+1.28%) |
Jan 05, 2021 | 35.99 | 36.63 | 35.86 | 36.02 | 93,301 | -0.18(-0.49%) |
Jan 04, 2021 | 37.34 | 37.54 | 35.69 | 36.20 | 178,556 | -1.12(-3.00%) |
Dec 31, 2020 | 37.32 | 37.32 | 37.32 | 50,932 | -0.79(-2.06%) | |
Dec 30, 2020 | 38.60 | 38.90 | 38.10 | 38.10 | 50,932 | -0.42(-1.10%) |
Dec 29, 2020 | 38.23 | 38.65 | 37.56 | 38.53 | 45,886 | +0.08(+0.20%) |
Dec 28, 2020 | 37.51 | 38.64 | 37.27 | 38.45 | 82,730 | +1.07(+2.86%) |
Dec 24, 2020 | 37.10 | 37.38 | 36.82 | 37.38 | 41,025 | +0.28(+0.77%) |
Dec 23, 2020 | 36.30 | 37.52 | 35.90 | 37.09 | 122,022 | +1.28(+3.57%) |
Dec 22, 2020 | 36.55 | 36.95 | 35.43 | 35.82 | 130,346 | -0.63(-1.73%) |
Dec 21, 2020 | 36.83 | 36.87 | 36.16 | 36.44 | 119,228 | -0.85(-2.29%) |
Dec 18, 2020 | 37.50 | 37.71 | 36.84 | 37.30 | 506,149 | -0.30(-0.81%) |
Dec 17, 2020 | 37.16 | 37.73 | 36.68 | 37.60 | 141,598 | +0.64(+1.73%) |
Dec 16, 2020 | 37.78 | 37.84 | 36.89 | 36.96 | 124,495 | -0.90(-2.39%) |
Dec 15, 2020 | 38.33 | 38.33 | 37.19 | 37.87 | 116,914 | -0.26(-0.67%) |
Dec 14, 2020 | 38.49 | 39.03 | 38.01 | 38.12 | 214,128 | -0.16(-0.41%) |
Dec 11, 2020 | 38.51 | 39.00 | 38.24 | 38.28 | 72,787 | -0.24(-0.61%) |
Dec 10, 2020 | 38.73 | 38.87 | 38.06 | 38.52 | 86,193 | -0.02(-0.05%) |
Dec 09, 2020 | 39.67 | 39.67 | 37.99 | 38.54 | 79,970 | -0.67(-1.70%) |
Dec 08, 2020 | 39.13 | 39.58 | 38.94 | 39.20 | 174,780 | +0.10(+0.25%) |
Dec 07, 2020 | 38.61 | 39.29 | 38.21 | 39.11 | 123,245 | +0.50(+1.30%) |
Dec 04, 2020 | 39.28 | 39.56 | 38.49 | 38.61 | 102,818 | -0.49(-1.26%) |
Dec 03, 2020 | 39.13 | 39.59 | 38.81 | 39.10 | 135,365 | +0.02(+0.05%) |
Dec 02, 2020 | 38.06 | 39.24 | 38.02 | 39.08 | 125,319 | +0.88(+2.31%) |
Dec 01, 2020 | 37.56 | 38.29 | 37.44 | 38.19 | 191,267 | +1.03(+2.78%) |
Nov 30, 2020 | 37.65 | 37.65 | 36.58 | 37.16 | 115,904 | -0.53(-1.41%) |
Nov 27, 2020 | 37.50 | 38.15 | 37.15 | 37.69 | 36,648 | +0.34(+0.92%) |
Nov 25, 2020 | 37.99 | 38.01 | 36.37 | 37.35 | 147,915 | -0.16(-0.42%) |
Nov 24, 2020 | 37.64 | 38.49 | 37.45 | 37.50 | 383,726 | +0.15(+0.39%) |
Nov 23, 2020 | 36.77 | 37.70 | 36.64 | 37.36 | 104,756 | +0.89(+2.45%) |
Nov 20, 2020 | 36.86 | 36.86 | 36.11 | 36.46 | 70,242 | -0.29(-0.80%) |
Nov 19, 2020 | 36.98 | 37.18 | 36.19 | 36.76 | 81,861 | -0.38(-1.03%) |
Nov 18, 2020 | 37.81 | 38.16 | 37.02 | 37.14 | 143,760 | -0.52(-1.38%) |
Nov 17, 2020 | 36.87 | 38.03 | 36.87 | 37.66 | 314,537 | +0.30(+0.82%) |
Nov 16, 2020 | 37.87 | 38.09 | 36.56 | 37.36 | 151,347 | +0.07(+0.18%) |
Nov 13, 2020 | 36.46 | 37.56 | 36.43 | 37.29 | 99,153 | +0.90(+2.48%) |
Nov 12, 2020 | 36.34 | 37.24 | 36.33 | 36.39 | 246,526 | -0.08(-0.22%) |
Nov 11, 2020 | 37.57 | 37.57 | 36.10 | 36.46 | 97,666 | -0.55(-1.49%) |
Nov 10, 2020 | 36.61 | 37.93 | 36.61 | 37.01 | 108,991 | +0.15(+0.40%) |
Nov 09, 2020 | 37.32 | 39.24 | 36.55 | 36.87 | 369,578 | +1.12(+3.13%) |
Nov 06, 2020 | 35.37 | 35.75 | 34.65 | 35.75 | 105,363 | +0.21(+0.58%) |
Nov 05, 2020 | 31.97 | 35.64 | 31.97 | 35.54 | 94,059 | +0.45(+1.29%) |
Nov 04, 2020 | 33.58 | 35.27 | 33.50 | 35.09 | 45,946 | +1.38(+4.08%) |
Nov 03, 2020 | 33.05 | 33.86 | 32.76 | 33.71 | 71,287 | +1.07(+3.28%) |