Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.09 | 36.12 | 35.66 | 35.73 | 173,166 | -1.01(-2.74%) |
Jan 28, 2021 | 36.44 | 36.82 | 36.40 | 36.74 | 334,773 | +0.28(+0.78%) |
Jan 27, 2021 | 36.75 | 36.86 | 36.45 | 36.45 | 175,562 | -0.94(-2.52%) |
Jan 26, 2021 | 37.40 | 37.41 | 37.22 | 37.40 | 327,343 | -0.16(-0.44%) |
Jan 25, 2021 | 37.65 | 37.74 | 37.22 | 37.56 | 215,755 | +0.24(+0.64%) |
Jan 22, 2021 | 37.23 | 37.38 | 37.18 | 37.32 | 171,310 | -0.37(-0.97%) |
Jan 21, 2021 | 37.71 | 37.72 | 37.53 | 37.69 | 160,409 | +0.14(+0.37%) |
Jan 20, 2021 | 37.52 | 37.57 | 37.34 | 37.55 | 575,149 | +0.61(+1.66%) |
Jan 19, 2021 | 37.13 | 37.13 | 36.86 | 36.94 | 198,635 | +0.47(+1.29%) |
Jan 15, 2021 | 36.63 | 36.69 | 36.43 | 36.47 | 144,232 | -0.60(-1.61%) |
Jan 14, 2021 | 36.98 | 37.23 | 36.97 | 37.07 | 209,133 | +0.37(+1.01%) |
Jan 13, 2021 | 36.70 | 36.82 | 36.51 | 36.69 | 100,315 | +0.05(+0.12%) |
Jan 12, 2021 | 36.45 | 36.66 | 36.40 | 36.65 | 111,348 | +0.27(+0.74%) |
Jan 11, 2021 | 36.31 | 36.48 | 36.28 | 36.38 | 106,370 | -0.35(-0.95%) |
Jan 08, 2021 | 36.50 | 36.74 | 36.32 | 36.73 | 442,851 | +0.95(+2.66%) |
Jan 07, 2021 | 35.74 | 35.86 | 35.57 | 35.77 | 100,258 | +0.19(+0.54%) |
Jan 06, 2021 | 35.62 | 36.00 | 35.56 | 35.58 | 93,945 | -0.32(-0.89%) |
Jan 05, 2021 | 35.48 | 35.96 | 35.48 | 35.90 | 78,981 | +0.74(+2.11%) |
Jan 04, 2021 | 35.54 | 35.64 | 35.01 | 35.16 | 112,079 | +0.20(+0.58%) |
Dec 31, 2020 | 34.96 | 34.96 | 34.96 | 193,566 | -0.05(-0.16%) | |
Dec 30, 2020 | 34.94 | 35.12 | 34.94 | 35.01 | 193,566 | +0.45(+1.30%) |
Dec 29, 2020 | 34.40 | 34.61 | 34.39 | 34.57 | 179,320 | +0.38(+1.10%) |
Dec 28, 2020 | 34.13 | 34.23 | 34.08 | 34.19 | 95,530 | +0.18(+0.54%) |
Dec 24, 2020 | 34.00 | 34.10 | 33.85 | 34.01 | 113,224 | -0.09(-0.26%) |
Dec 23, 2020 | 34.03 | 34.14 | 34.03 | 34.09 | 93,803 | +0.35(+1.03%) |
Dec 22, 2020 | 33.81 | 33.84 | 33.67 | 33.75 | 74,818 | -0.15(-0.46%) |
Dec 21, 2020 | 33.74 | 34.08 | 33.74 | 33.90 | 551,763 | -0.47(-1.38%) |
Dec 18, 2020 | 34.43 | 34.45 | 34.32 | 34.38 | 119,507 | -0.10(-0.29%) |
Dec 17, 2020 | 34.40 | 34.49 | 34.38 | 34.48 | 213,604 | +0.24(+0.69%) |
Dec 16, 2020 | 34.13 | 34.32 | 34.10 | 34.24 | 384,125 | +0.11(+0.32%) |
Dec 15, 2020 | 33.89 | 34.13 | 33.85 | 34.13 | 220,738 | +0.37(+1.11%) |
Dec 14, 2020 | 33.98 | 34.01 | 33.76 | 33.76 | 139,484 | -0.18(-0.54%) |
Dec 11, 2020 | 33.96 | 34.01 | 33.88 | 33.94 | 137,301 | -0.17(-0.51%) |
Dec 10, 2020 | 33.77 | 34.17 | 33.77 | 34.11 | 249,375 | +0.36(+1.05%) |
Dec 09, 2020 | 34.14 | 34.15 | 33.69 | 33.76 | 145,820 | -0.29(-0.86%) |
Dec 08, 2020 | 33.99 | 34.07 | 33.94 | 34.05 | 163,219 | +0.03(+0.08%) |
Dec 07, 2020 | 33.98 | 34.13 | 33.93 | 34.02 | 214,340 | -0.01(-0.03%) |
Dec 04, 2020 | 33.83 | 34.04 | 33.82 | 34.03 | 401,359 | +0.42(+1.25%) |
Dec 03, 2020 | 33.58 | 33.76 | 33.55 | 33.61 | 177,832 | +0.32(+0.96%) |
Dec 02, 2020 | 33.17 | 33.32 | 33.06 | 33.29 | 179,568 | +0.10(+0.30%) |
Dec 01, 2020 | 33.05 | 33.26 | 32.98 | 33.19 | 217,196 | +0.59(+1.82%) |
Nov 30, 2020 | 32.77 | 32.78 | 32.57 | 32.60 | 538,105 | -0.63(-1.89%) |
Nov 27, 2020 | 33.21 | 33.30 | 33.17 | 33.23 | 191,672 | +0.25(+0.77%) |
Nov 25, 2020 | 32.75 | 32.98 | 32.67 | 32.97 | 1,736,809 | -0.12(-0.36%) |
Nov 24, 2020 | 32.93 | 33.09 | 32.75 | 33.09 | 108,675 | +0.41(+1.25%) |
Nov 23, 2020 | 32.87 | 32.87 | 32.56 | 32.68 | 342,096 | +0.12(+0.36%) |
Nov 20, 2020 | 32.47 | 32.60 | 32.44 | 32.57 | 103,580 | +0.16(+0.51%) |
Nov 19, 2020 | 32.28 | 32.47 | 32.18 | 32.40 | 594,092 | +0.05(+0.14%) |
Nov 18, 2020 | 32.56 | 32.62 | 32.36 | 32.36 | 71,141 | -0.09(-0.28%) |
Nov 17, 2020 | 32.37 | 32.57 | 32.28 | 32.45 | 197,842 | -0.06(-0.20%) |
Nov 16, 2020 | 32.52 | 32.63 | 32.45 | 32.51 | 394,271 | +0.33(+1.02%) |
Nov 13, 2020 | 32.05 | 32.19 | 31.93 | 32.18 | 107,205 | +0.47(+1.49%) |
Nov 12, 2020 | 31.99 | 32.08 | 31.66 | 31.71 | 730,758 | -0.20(-0.63%) |
Nov 11, 2020 | 31.79 | 31.96 | 31.72 | 31.91 | 1,266,727 | +0.18(+0.57%) |
Nov 10, 2020 | 31.90 | 31.93 | 31.59 | 31.73 | 531,900 | -0.41(-1.27%) |
Nov 09, 2020 | 32.84 | 32.91 | 32.11 | 32.14 | 796,731 | +0.23(+0.71%) |
Nov 06, 2020 | 31.75 | 32.04 | 31.65 | 31.91 | 492,967 | +0.10(+0.32%) |
Nov 05, 2020 | 31.73 | 31.86 | 31.55 | 31.81 | 482,746 | +0.54(+1.72%) |
Nov 04, 2020 | 30.84 | 31.41 | 30.78 | 31.27 | 499,494 | +0.86(+2.81%) |
Nov 03, 2020 | 30.41 | 30.51 | 30.28 | 30.42 | 729,700 | +0.11(+0.36%) |