Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.84 | 37.92 | 36.72 | 37.22 | 114,093 | -0.37(-0.98%) |
Jan 28, 2021 | 37.54 | 37.90 | 37.18 | 37.59 | 78,821 | +0.39(+1.04%) |
Jan 27, 2021 | 37.76 | 38.04 | 36.84 | 37.20 | 176,599 | -1.09(-2.85%) |
Jan 26, 2021 | 38.86 | 38.90 | 38.14 | 38.29 | 272,939 | -0.14(-0.38%) |
Jan 25, 2021 | 38.54 | 39.00 | 37.43 | 38.44 | 67,461 | +0.33(+0.86%) |
Jan 22, 2021 | 37.63 | 38.12 | 37.63 | 38.11 | 22,487 | +0.06(+0.15%) |
Jan 21, 2021 | 38.02 | 38.09 | 37.63 | 38.05 | 31,817 | +0.22(+0.59%) |
Jan 20, 2021 | 38.06 | 38.06 | 37.52 | 37.83 | 69,992 | +0.23(+0.62%) |
Jan 19, 2021 | 37.11 | 37.60 | 37.11 | 37.60 | 24,737 | +0.84(+2.30%) |
Jan 15, 2021 | 37.56 | 37.56 | 36.63 | 36.75 | 20,932 | -0.86(-2.30%) |
Jan 14, 2021 | 37.43 | 37.79 | 37.40 | 37.62 | 28,325 | +0.46(+1.25%) |
Jan 13, 2021 | 37.08 | 37.35 | 36.87 | 37.15 | 20,271 | +0.05(+0.13%) |
Jan 12, 2021 | 36.43 | 37.13 | 36.43 | 37.10 | 18,928 | +0.76(+2.10%) |
Jan 11, 2021 | 36.26 | 36.63 | 35.85 | 36.34 | 62,264 | -0.09(-0.24%) |
Jan 08, 2021 | 36.61 | 36.67 | 35.99 | 36.43 | 31,399 | +0.20(+0.56%) |
Jan 07, 2021 | 35.74 | 36.29 | 35.74 | 36.23 | 40,292 | +1.09(+3.10%) |
Jan 06, 2021 | 34.59 | 35.57 | 34.45 | 35.14 | 20,623 | +0.69(+1.99%) |
Jan 05, 2021 | 34.01 | 34.53 | 34.01 | 34.45 | 45,926 | +0.35(+1.02%) |
Jan 04, 2021 | 34.59 | 34.72 | 33.73 | 34.10 | 31,533 | -0.14(-0.39%) |
Dec 31, 2020 | 34.24 | 34.24 | 34.24 | 12,818 | -0.16(-0.48%) | |
Dec 30, 2020 | 34.04 | 34.58 | 34.04 | 34.40 | 12,818 | +0.41(+1.19%) |
Dec 29, 2020 | 34.35 | 34.50 | 33.77 | 34.00 | 21,563 | -0.43(-1.26%) |
Dec 28, 2020 | 35.43 | 35.56 | 34.36 | 34.43 | 38,671 | -0.69(-1.98%) |
Dec 24, 2020 | 35.32 | 35.32 | 34.96 | 35.13 | 27,668 | -0.09(-0.25%) |
Dec 23, 2020 | 35.15 | 35.32 | 34.81 | 35.21 | 12,565 | +0.06(+0.17%) |
Dec 22, 2020 | 34.98 | 35.15 | 34.74 | 35.15 | 14,016 | +0.17(+0.50%) |
Dec 21, 2020 | 34.72 | 34.98 | 34.43 | 34.98 | 32,236 | +0.21(+0.62%) |
Dec 18, 2020 | 35.05 | 35.05 | 34.63 | 34.77 | 13,782 | -0.04(-0.12%) |
Dec 17, 2020 | 34.70 | 34.81 | 34.52 | 34.81 | 33,888 | +0.49(+1.43%) |
Dec 16, 2020 | 34.44 | 34.44 | 34.13 | 34.32 | 10,144 | +0.06(+0.17%) |
Dec 15, 2020 | 34.21 | 34.26 | 33.98 | 34.26 | 14,964 | +0.31(+0.91%) |
Dec 14, 2020 | 34.28 | 34.28 | 33.92 | 33.95 | 19,457 | +0.16(+0.47%) |
Dec 11, 2020 | 33.76 | 33.90 | 33.60 | 33.79 | 8,605 | -0.11(-0.33%) |
Dec 10, 2020 | 33.18 | 33.90 | 33.18 | 33.90 | 15,834 | +0.46(+1.38%) |
Dec 09, 2020 | 34.21 | 34.24 | 33.23 | 33.44 | 25,358 | -0.51(-1.50%) |
Dec 08, 2020 | 33.75 | 34.12 | 33.66 | 33.95 | 15,420 | +0.29(+0.86%) |
Dec 07, 2020 | 33.46 | 33.73 | 33.46 | 33.66 | 22,371 | +0.29(+0.87%) |
Dec 04, 2020 | 33.06 | 33.43 | 33.06 | 33.37 | 12,546 | +0.31(+0.93%) |
Dec 03, 2020 | 32.97 | 33.18 | 32.85 | 33.06 | 14,589 | +0.37(+1.12%) |
Dec 02, 2020 | 32.53 | 32.78 | 32.32 | 32.69 | 27,215 | -0.18(-0.56%) |
Dec 01, 2020 | 33.04 | 33.12 | 32.76 | 32.88 | 31,305 | +0.24(+0.74%) |
Nov 30, 2020 | 32.75 | 32.79 | 32.09 | 32.64 | 18,913 | +0.06(+0.18%) |
Nov 27, 2020 | 32.37 | 32.62 | 32.37 | 32.58 | 19,596 | +0.38(+1.17%) |
Nov 25, 2020 | 31.80 | 32.21 | 31.80 | 32.20 | 10,990 | +0.29(+0.91%) |
Nov 24, 2020 | 31.83 | 31.91 | 31.54 | 31.91 | 18,256 | +0.24(+0.76%) |
Nov 23, 2020 | 31.32 | 31.73 | 31.32 | 31.67 | 18,055 | +0.31(+1.00%) |
Nov 20, 2020 | 31.33 | 31.54 | 31.29 | 31.36 | 14,930 | +0.09(+0.29%) |
Nov 19, 2020 | 30.75 | 31.33 | 30.60 | 31.27 | 10,188 | +0.38(+1.22%) |
Nov 18, 2020 | 31.15 | 31.21 | 30.84 | 30.89 | 26,162 | -0.15(-0.48%) |
Nov 17, 2020 | 30.90 | 31.14 | 30.82 | 31.04 | 6,810 | +0.16(+0.50%) |
Nov 16, 2020 | 30.86 | 30.96 | 30.67 | 30.89 | 12,157 | +0.13(+0.44%) |
Nov 13, 2020 | 30.62 | 30.82 | 30.57 | 30.75 | 10,264 | +0.17(+0.55%) |
Nov 12, 2020 | 30.71 | 30.83 | 30.39 | 30.58 | 24,623 | +0.09(+0.28%) |
Nov 11, 2020 | 30.12 | 30.57 | 30.04 | 30.50 | 24,230 | +0.66(+2.20%) |
Nov 10, 2020 | 30.09 | 30.09 | 29.25 | 29.84 | 38,205 | -0.40(-1.34%) |
Nov 09, 2020 | 31.62 | 31.62 | 30.24 | 30.24 | 28,117 | -1.11(-3.54%) |
Nov 06, 2020 | 31.28 | 31.43 | 30.90 | 31.35 | 52,880 | +0.05(+0.15%) |
Nov 05, 2020 | 31.00 | 31.33 | 30.90 | 31.31 | 32,803 | +0.97(+3.21%) |
Nov 04, 2020 | 30.03 | 30.54 | 29.91 | 30.33 | 10,811 | +0.89(+3.01%) |
Nov 03, 2020 | 29.04 | 29.53 | 28.94 | 29.44 | 11,775 | +0.63(+2.18%) |