Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.64 | 39.13 | 38.28 | 38.78 | 247,701 | -0.12(-0.32%) |
Jan 28, 2021 | 40.03 | 40.14 | 38.66 | 38.90 | 251,333 | -0.85(-2.13%) |
Jan 27, 2021 | 38.84 | 40.19 | 38.74 | 39.75 | 322,623 | +0.16(+0.41%) |
Jan 26, 2021 | 39.43 | 39.72 | 38.86 | 39.58 | 341,717 | +0.32(+0.82%) |
Jan 25, 2021 | 38.99 | 39.94 | 38.87 | 39.26 | 239,056 | +0.26(+0.66%) |
Jan 22, 2021 | 38.66 | 39.19 | 38.43 | 39.00 | 197,697 | +0.08(+0.20%) |
Jan 21, 2021 | 39.32 | 39.61 | 38.80 | 38.93 | 129,831 | -0.11(-0.29%) |
Jan 20, 2021 | 38.17 | 39.28 | 38.14 | 39.04 | 186,644 | +1.02(+2.67%) |
Jan 19, 2021 | 38.55 | 38.75 | 37.71 | 38.03 | 186,665 | -0.39(-1.01%) |
Jan 15, 2021 | 38.58 | 38.79 | 37.93 | 38.42 | 357,919 | -0.84(-2.13%) |
Jan 14, 2021 | 39.62 | 39.78 | 39.14 | 39.25 | 210,080 | -0.26(-0.65%) |
Jan 13, 2021 | 40.02 | 40.02 | 39.41 | 39.51 | 239,198 | -0.72(-1.79%) |
Jan 12, 2021 | 40.15 | 40.39 | 39.94 | 40.23 | 169,944 | +0.05(+0.12%) |
Jan 11, 2021 | 39.58 | 40.46 | 39.58 | 40.18 | 167,805 | +0.31(+0.79%) |
Jan 08, 2021 | 40.02 | 40.24 | 39.13 | 39.87 | 237,279 | -0.12(-0.31%) |
Jan 07, 2021 | 40.03 | 40.37 | 39.70 | 39.99 | 238,835 | -0.10(-0.24%) |
Jan 06, 2021 | 39.25 | 40.69 | 39.25 | 40.09 | 273,485 | +1.23(+3.15%) |
Jan 05, 2021 | 38.80 | 39.13 | 38.42 | 38.86 | 175,018 | +0.07(+0.17%) |
Jan 04, 2021 | 38.90 | 39.52 | 38.22 | 38.80 | 183,296 | +0.28(+0.74%) |
Dec 31, 2020 | 38.51 | 38.51 | 38.51 | 135,291 | -0.38(-0.98%) | |
Dec 30, 2020 | 39.08 | 39.66 | 38.61 | 38.89 | 135,291 | -0.04(-0.10%) |
Dec 29, 2020 | 39.87 | 39.90 | 38.85 | 38.93 | 171,211 | -0.95(-2.38%) |
Dec 28, 2020 | 39.61 | 40.19 | 39.06 | 39.88 | 182,343 | +0.82(+2.09%) |
Dec 24, 2020 | 38.94 | 39.15 | 38.73 | 39.06 | 47,476 | +0.08(+0.19%) |
Dec 23, 2020 | 39.40 | 39.41 | 38.87 | 38.99 | 131,619 | -0.20(-0.51%) |
Dec 22, 2020 | 39.42 | 39.81 | 39.11 | 39.18 | 142,270 | -0.15(-0.39%) |
Dec 21, 2020 | 38.27 | 39.37 | 38.09 | 39.34 | 220,858 | +0.50(+1.30%) |
Dec 18, 2020 | 39.18 | 40.44 | 38.63 | 38.83 | 767,316 | -0.15(-0.39%) |
Dec 17, 2020 | 38.41 | 39.11 | 38.21 | 38.99 | 194,104 | +0.66(+1.71%) |
Dec 16, 2020 | 37.69 | 38.67 | 37.69 | 38.33 | 201,150 | +0.89(+2.39%) |
Dec 15, 2020 | 37.09 | 37.47 | 36.83 | 37.44 | 448,198 | +0.73(+1.99%) |
Dec 14, 2020 | 36.93 | 37.40 | 36.71 | 36.71 | 311,727 | +0.01(+0.03%) |
Dec 11, 2020 | 36.78 | 37.26 | 36.31 | 36.70 | 172,327 | -0.33(-0.90%) |
Dec 10, 2020 | 37.34 | 37.47 | 36.95 | 37.03 | 181,654 | -0.48(-1.29%) |
Dec 09, 2020 | 38.20 | 38.21 | 37.48 | 37.51 | 222,442 | -0.33(-0.88%) |
Dec 08, 2020 | 37.60 | 38.17 | 37.34 | 37.85 | 279,536 | -0.01(-0.03%) |
Dec 07, 2020 | 37.47 | 38.08 | 37.47 | 37.85 | 140,618 | +0.14(+0.38%) |
Dec 04, 2020 | 37.28 | 37.92 | 37.28 | 37.71 | 168,643 | +0.57(+1.53%) |
Dec 03, 2020 | 37.00 | 37.32 | 36.84 | 37.14 | 121,907 | +0.15(+0.40%) |
Dec 02, 2020 | 36.91 | 37.88 | 36.78 | 37.00 | 233,381 | +0.23(+0.62%) |
Dec 01, 2020 | 35.77 | 36.97 | 35.67 | 36.77 | 247,703 | +1.10(+3.08%) |
Nov 30, 2020 | 35.88 | 35.93 | 35.15 | 35.67 | 385,980 | -0.06(-0.16%) |
Nov 27, 2020 | 35.99 | 35.99 | 35.31 | 35.73 | 104,421 | -0.16(-0.45%) |
Nov 25, 2020 | 35.89 | 35.95 | 35.36 | 35.89 | 163,290 | +0.09(+0.24%) |
Nov 24, 2020 | 36.20 | 36.20 | 35.45 | 35.80 | 211,588 | -0.03(-0.08%) |
Nov 23, 2020 | 35.96 | 36.25 | 35.57 | 35.83 | 238,509 | +0.21(+0.58%) |
Nov 20, 2020 | 35.05 | 35.75 | 34.72 | 35.62 | 214,866 | +0.38(+1.07%) |
Nov 19, 2020 | 34.95 | 35.45 | 34.77 | 35.24 | 158,462 | +0.16(+0.46%) |
Nov 18, 2020 | 35.76 | 35.86 | 35.06 | 35.08 | 153,796 | -0.71(-1.98%) |
Nov 17, 2020 | 35.21 | 35.85 | 34.75 | 35.79 | 211,616 | +0.47(+1.34%) |
Nov 16, 2020 | 34.61 | 35.39 | 34.04 | 35.32 | 245,295 | +0.98(+2.87%) |
Nov 13, 2020 | 34.64 | 35.13 | 34.28 | 34.34 | 299,629 | -0.25(-0.71%) |
Nov 12, 2020 | 35.51 | 35.72 | 34.26 | 34.58 | 263,472 | -0.94(-2.64%) |
Nov 11, 2020 | 35.58 | 36.60 | 35.08 | 35.52 | 228,056 | +0.10(+0.29%) |
Nov 10, 2020 | 35.48 | 35.77 | 34.54 | 35.42 | 423,700 | +0.07(+0.19%) |
Nov 09, 2020 | 37.93 | 38.24 | 35.31 | 35.35 | 588,460 | -1.60(-4.33%) |
Nov 06, 2020 | 37.10 | 38.42 | 34.46 | 36.95 | 742,785 | +2.25(+6.49%) |
Nov 05, 2020 | 33.80 | 34.81 | 33.62 | 34.70 | 326,083 | +1.02(+3.03%) |
Nov 04, 2020 | 33.17 | 34.41 | 32.90 | 33.67 | 307,482 | +0.37(+1.11%) |
Nov 03, 2020 | 32.78 | 33.71 | 32.70 | 33.31 | 200,983 | +0.89(+2.74%) |