Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.42 | 40.85 | 38.56 | 39.28 | 1,419,313 | +0.05(+0.12%) |
Jan 28, 2021 | 42.09 | 43.34 | 38.53 | 39.23 | 1,881,070 | -1.96(-4.75%) |
Jan 27, 2021 | 41.85 | 47.45 | 40.86 | 41.19 | 3,368,660 | -0.84(-1.99%) |
Jan 26, 2021 | 39.51 | 42.73 | 39.23 | 42.02 | 1,951,017 | +3.05(+7.83%) |
Jan 25, 2021 | 39.76 | 40.62 | 36.95 | 38.97 | 1,757,687 | -0.03(-0.07%) |
Jan 22, 2021 | 39.10 | 39.80 | 38.21 | 39.00 | 835,695 | -0.71(-1.79%) |
Jan 21, 2021 | 38.49 | 40.69 | 38.19 | 39.71 | 1,247,633 | +0.55(+1.41%) |
Jan 20, 2021 | 36.19 | 39.89 | 35.94 | 39.16 | 2,453,651 | +3.40(+9.51%) |
Jan 19, 2021 | 37.61 | 37.75 | 35.68 | 35.76 | 1,288,238 | -1.28(-3.46%) |
Jan 15, 2021 | 36.59 | 37.96 | 35.26 | 37.04 | 1,479,622 | +0.01(+0.03%) |
Jan 14, 2021 | 36.23 | 37.89 | 36.17 | 37.04 | 1,092,215 | +1.43(+4.03%) |
Jan 13, 2021 | 36.66 | 36.85 | 35.39 | 35.60 | 1,401,049 | -1.24(-3.35%) |
Jan 12, 2021 | 36.47 | 37.99 | 36.13 | 36.84 | 945,461 | -0.20(-0.54%) |
Jan 11, 2021 | 34.50 | 37.98 | 34.25 | 37.04 | 1,684,164 | +1.55(+4.36%) |
Jan 08, 2021 | 36.17 | 36.17 | 34.97 | 35.49 | 1,509,934 | -0.27(-0.74%) |
Jan 07, 2021 | 35.41 | 36.42 | 35.41 | 35.75 | 1,424,233 | +0.66(+1.90%) |
Jan 06, 2021 | 34.82 | 35.85 | 34.44 | 35.09 | 1,024,952 | +0.84(+2.44%) |
Jan 05, 2021 | 33.55 | 35.10 | 33.55 | 34.25 | 978,021 | +0.58(+1.72%) |
Jan 04, 2021 | 35.83 | 36.23 | 33.24 | 33.67 | 1,313,780 | -1.77(-4.99%) |
Dec 31, 2020 | 35.44 | 35.44 | 35.44 | 601,203 | -0.28(-0.77%) | |
Dec 30, 2020 | 34.88 | 36.14 | 34.80 | 35.71 | 601,203 | +0.47(+1.32%) |
Dec 29, 2020 | 35.16 | 35.58 | 34.26 | 35.25 | 801,925 | +0.52(+1.50%) |
Dec 28, 2020 | 35.41 | 36.52 | 34.71 | 34.73 | 1,163,169 | -0.33(-0.95%) |
Dec 24, 2020 | 34.88 | 35.15 | 33.59 | 35.06 | 685,817 | +0.36(+1.04%) |
Dec 23, 2020 | 33.40 | 34.86 | 33.21 | 34.70 | 1,137,532 | +1.76(+5.34%) |
Dec 22, 2020 | 34.13 | 34.39 | 32.69 | 32.94 | 1,076,615 | -0.71(-2.12%) |
Dec 21, 2020 | 33.33 | 34.36 | 33.11 | 33.65 | 1,309,625 | -0.78(-2.26%) |
Dec 18, 2020 | 35.26 | 35.51 | 34.21 | 34.43 | 1,726,962 | -1.08(-3.05%) |
Dec 17, 2020 | 36.09 | 36.19 | 35.07 | 35.52 | 795,663 | -0.30(-0.85%) |
Dec 16, 2020 | 35.91 | 36.36 | 34.98 | 35.82 | 1,197,155 | +0.04(+0.11%) |
Dec 15, 2020 | 36.01 | 36.69 | 34.87 | 35.78 | 1,137,494 | +0.33(+0.94%) |
Dec 14, 2020 | 38.09 | 38.23 | 35.32 | 35.45 | 1,830,055 | -1.67(-4.50%) |
Dec 11, 2020 | 37.08 | 37.71 | 36.62 | 37.12 | 1,360,688 | -0.99(-2.59%) |
Dec 10, 2020 | 36.50 | 38.17 | 35.45 | 38.11 | 1,543,423 | +0.74(+1.98%) |
Dec 09, 2020 | 37.05 | 39.32 | 36.79 | 37.37 | 1,934,256 | +1.60(+4.46%) |
Dec 08, 2020 | 36.23 | 37.26 | 35.67 | 35.77 | 1,367,957 | -0.71(-1.95%) |
Dec 07, 2020 | 37.54 | 37.62 | 36.12 | 36.48 | 1,873,372 | -1.25(-3.32%) |
Dec 04, 2020 | 37.25 | 38.63 | 36.74 | 37.74 | 2,312,370 | +1.37(+3.76%) |
Dec 03, 2020 | 36.08 | 37.61 | 35.49 | 36.37 | 3,245,114 | +0.57(+1.59%) |
Dec 02, 2020 | 34.23 | 36.30 | 33.78 | 35.80 | 1,191,726 | +1.05(+3.01%) |
Dec 01, 2020 | 34.12 | 35.46 | 33.44 | 34.75 | 1,203,569 | +1.34(+4.01%) |
Nov 30, 2020 | 34.82 | 34.91 | 33.07 | 33.42 | 1,825,155 | -1.77(-5.02%) |
Nov 27, 2020 | 35.82 | 35.94 | 34.96 | 35.18 | 867,060 | -0.51(-1.44%) |
Nov 25, 2020 | 35.69 | 36.46 | 34.99 | 35.70 | 1,051,355 | -0.63(-1.73%) |
Nov 24, 2020 | 36.62 | 37.86 | 35.39 | 36.32 | 1,613,065 | +1.17(+3.32%) |
Nov 23, 2020 | 33.91 | 35.69 | 33.66 | 35.15 | 1,812,249 | +2.10(+6.35%) |
Nov 20, 2020 | 34.16 | 34.26 | 32.84 | 33.05 | 1,418,050 | -1.10(-3.23%) |
Nov 19, 2020 | 33.47 | 34.28 | 32.81 | 34.16 | 1,270,529 | +0.81(+2.42%) |
Nov 18, 2020 | 35.13 | 35.75 | 33.34 | 33.35 | 1,910,556 | -1.43(-4.10%) |
Nov 17, 2020 | 35.34 | 35.85 | 34.38 | 34.77 | 1,203,381 | -0.53(-1.51%) |
Nov 16, 2020 | 38.00 | 38.00 | 34.96 | 35.31 | 2,767,758 | +0.43(+1.23%) |
Nov 13, 2020 | 33.84 | 35.07 | 33.80 | 34.88 | 1,121,768 | +1.40(+4.17%) |
Nov 12, 2020 | 33.06 | 34.74 | 32.85 | 33.48 | 1,266,131 | -0.41(-1.21%) |
Nov 11, 2020 | 35.15 | 35.33 | 33.65 | 33.89 | 1,308,237 | -1.43(-4.06%) |
Nov 10, 2020 | 35.56 | 36.62 | 34.56 | 35.33 | 2,038,418 | -0.67(-1.87%) |
Nov 09, 2020 | 34.72 | 39.38 | 34.39 | 36.00 | 4,837,235 | +6.59(+22.42%) |
Nov 06, 2020 | 30.69 | 30.82 | 29.01 | 29.41 | 2,442,776 | -1.29(-4.21%) |
Nov 05, 2020 | 27.60 | 31.43 | 27.36 | 30.70 | 5,444,466 | +3.74(+13.89%) |
Nov 04, 2020 | 28.88 | 29.36 | 26.79 | 26.95 | 4,801,078 | -2.09(-7.20%) |
Nov 03, 2020 | 29.71 | 30.31 | 29.04 | 29.04 | 2,073,455 | +0.05(+0.16%) |