Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.56 | 36.96 | 36.13 | 36.27 | 152,228 | -0.65(-1.76%) |
Jan 28, 2021 | 36.35 | 37.67 | 36.21 | 36.92 | 219,898 | +0.73(+2.02%) |
Jan 27, 2021 | 37.26 | 37.44 | 35.96 | 36.18 | 292,584 | -1.34(-3.58%) |
Jan 26, 2021 | 38.36 | 38.44 | 37.48 | 37.53 | 143,110 | -0.76(-1.98%) |
Jan 25, 2021 | 37.63 | 38.32 | 37.38 | 38.29 | 153,695 | +0.27(+0.72%) |
Jan 22, 2021 | 37.46 | 38.12 | 37.20 | 38.01 | 154,417 | +0.33(+0.87%) |
Jan 21, 2021 | 37.66 | 37.95 | 37.42 | 37.68 | 122,510 | -0.14(-0.36%) |
Jan 20, 2021 | 37.60 | 38.17 | 37.43 | 37.82 | 128,071 | +0.16(+0.41%) |
Jan 19, 2021 | 38.72 | 38.72 | 37.58 | 37.67 | 132,541 | -0.70(-1.83%) |
Jan 15, 2021 | 38.27 | 38.68 | 38.06 | 38.37 | 168,535 | -0.25(-0.64%) |
Jan 14, 2021 | 39.21 | 39.21 | 38.42 | 38.62 | 89,820 | -0.37(-0.96%) |
Jan 13, 2021 | 38.50 | 39.11 | 38.42 | 38.99 | 115,698 | +0.36(+0.92%) |
Jan 12, 2021 | 38.38 | 38.78 | 38.25 | 38.63 | 95,270 | +0.14(+0.36%) |
Jan 11, 2021 | 38.58 | 39.11 | 38.21 | 38.50 | 100,041 | -0.49(-1.27%) |
Jan 08, 2021 | 39.29 | 39.29 | 38.52 | 38.99 | 169,738 | -0.23(-0.58%) |
Jan 07, 2021 | 39.91 | 39.95 | 39.11 | 39.22 | 108,545 | -0.60(-1.51%) |
Jan 06, 2021 | 38.26 | 40.19 | 38.21 | 39.82 | 164,057 | +1.91(+5.04%) |
Jan 05, 2021 | 38.11 | 38.65 | 37.43 | 37.91 | 97,594 | -0.21(-0.55%) |
Jan 04, 2021 | 39.06 | 39.29 | 37.88 | 38.12 | 173,853 | -0.81(-2.09%) |
Dec 31, 2020 | 38.94 | 38.94 | 38.94 | 74,427 | +0.22(+0.57%) | |
Dec 30, 2020 | 38.27 | 39.00 | 38.27 | 38.72 | 74,427 | +0.05(+0.14%) |
Dec 29, 2020 | 39.14 | 39.30 | 38.38 | 38.66 | 91,872 | -0.36(-0.91%) |
Dec 28, 2020 | 38.69 | 39.47 | 38.69 | 39.02 | 118,774 | +0.47(+1.21%) |
Dec 24, 2020 | 39.31 | 39.31 | 37.88 | 38.55 | 63,693 | +0.17(+0.45%) |
Dec 23, 2020 | 38.77 | 39.06 | 38.27 | 38.38 | 231,720 | -0.03(-0.07%) |
Dec 22, 2020 | 37.89 | 38.53 | 37.58 | 38.41 | 142,115 | +0.51(+1.35%) |
Dec 21, 2020 | 38.57 | 38.73 | 37.20 | 37.89 | 233,772 | -1.22(-3.13%) |
Dec 18, 2020 | 40.56 | 40.62 | 38.72 | 39.12 | 787,737 | -1.31(-3.23%) |
Dec 17, 2020 | 40.20 | 40.56 | 40.00 | 40.42 | 125,891 | +0.53(+1.33%) |
Dec 16, 2020 | 40.12 | 40.39 | 39.49 | 39.89 | 142,806 | -0.20(-0.50%) |
Dec 15, 2020 | 40.05 | 40.13 | 39.14 | 40.10 | 143,076 | +0.77(+1.95%) |
Dec 14, 2020 | 39.77 | 40.67 | 39.18 | 39.33 | 181,360 | -0.31(-0.78%) |
Dec 11, 2020 | 38.77 | 39.75 | 38.77 | 39.64 | 136,579 | +0.87(+2.24%) |
Dec 10, 2020 | 39.19 | 39.28 | 38.43 | 38.77 | 142,926 | -0.33(-0.84%) |
Dec 09, 2020 | 38.33 | 39.33 | 38.33 | 39.10 | 224,171 | +0.79(+2.05%) |
Dec 08, 2020 | 38.00 | 38.38 | 37.81 | 38.31 | 167,096 | +0.16(+0.43%) |
Dec 07, 2020 | 37.75 | 38.24 | 37.56 | 38.15 | 137,200 | +0.46(+1.21%) |
Dec 04, 2020 | 37.03 | 37.73 | 37.03 | 37.69 | 112,174 | +0.76(+2.05%) |
Dec 03, 2020 | 37.36 | 37.86 | 36.84 | 36.93 | 135,870 | -0.38(-1.03%) |
Dec 02, 2020 | 37.04 | 37.46 | 36.54 | 37.32 | 100,349 | +0.16(+0.42%) |
Dec 01, 2020 | 36.93 | 38.01 | 36.83 | 37.16 | 224,703 | +0.78(+2.13%) |
Nov 30, 2020 | 37.12 | 37.20 | 36.30 | 36.39 | 226,933 | -0.84(-2.26%) |
Nov 27, 2020 | 38.04 | 38.09 | 36.71 | 37.23 | 95,539 | -0.95(-2.49%) |
Nov 25, 2020 | 38.11 | 38.72 | 37.93 | 38.18 | 386,207 | -0.09(-0.24%) |
Nov 24, 2020 | 37.75 | 38.73 | 37.29 | 38.27 | 235,956 | +0.90(+2.42%) |
Nov 23, 2020 | 36.91 | 37.68 | 36.62 | 37.36 | 174,296 | +0.69(+1.87%) |
Nov 20, 2020 | 36.59 | 36.96 | 36.29 | 36.68 | 141,613 | -0.24(-0.64%) |
Nov 19, 2020 | 37.47 | 37.47 | 36.42 | 36.92 | 153,241 | -0.80(-2.13%) |
Nov 18, 2020 | 37.92 | 38.51 | 37.64 | 37.72 | 203,695 | -0.12(-0.31%) |
Nov 17, 2020 | 37.99 | 38.06 | 37.51 | 37.84 | 146,929 | -0.46(-1.19%) |
Nov 16, 2020 | 38.05 | 38.51 | 37.50 | 38.30 | 183,185 | +0.90(+2.42%) |
Nov 13, 2020 | 36.77 | 37.58 | 36.72 | 37.39 | 131,216 | +0.71(+1.94%) |
Nov 12, 2020 | 38.10 | 38.83 | 36.36 | 36.68 | 249,682 | -2.37(-6.06%) |
Nov 11, 2020 | 39.33 | 39.45 | 38.25 | 39.04 | 131,987 | -0.23(-0.58%) |
Nov 10, 2020 | 38.23 | 39.40 | 38.23 | 39.27 | 164,733 | +1.49(+3.93%) |
Nov 09, 2020 | 37.87 | 39.01 | 36.72 | 37.79 | 199,163 | +1.73(+4.80%) |
Nov 06, 2020 | 36.59 | 36.72 | 35.85 | 36.06 | 107,184 | -0.38(-1.04%) |
Nov 05, 2020 | 36.52 | 37.17 | 36.17 | 36.44 | 90,300 | +0.11(+0.30%) |
Nov 04, 2020 | 38.00 | 38.32 | 36.04 | 36.33 | 133,393 | -2.17(-5.65%) |
Nov 03, 2020 | 36.73 | 38.83 | 36.73 | 38.50 | 176,049 | +2.57(+7.16%) |