Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.54 | 36.64 | 35.61 | 35.81 | 1,106,861 | -0.89(-2.43%) |
Jan 28, 2021 | 35.97 | 36.93 | 35.41 | 36.70 | 726,929 | +1.22(+3.45%) |
Jan 27, 2021 | 35.62 | 36.40 | 34.51 | 35.48 | 1,948,383 | -1.84(-4.94%) |
Jan 26, 2021 | 38.23 | 38.37 | 37.21 | 37.32 | 841,187 | -0.67(-1.76%) |
Jan 25, 2021 | 37.79 | 38.46 | 36.94 | 37.99 | 805,611 | -0.56(-1.46%) |
Jan 22, 2021 | 37.66 | 38.58 | 37.56 | 38.55 | 744,022 | +0.21(+0.56%) |
Jan 21, 2021 | 39.28 | 39.52 | 38.26 | 38.34 | 556,513 | -1.10(-2.78%) |
Jan 20, 2021 | 38.82 | 39.84 | 38.77 | 39.44 | 1,210,658 | +0.62(+1.60%) |
Jan 19, 2021 | 38.77 | 39.04 | 38.02 | 38.82 | 746,156 | +0.27(+0.70%) |
Jan 15, 2021 | 37.65 | 39.04 | 37.65 | 38.54 | 686,107 | -0.02(-0.05%) |
Jan 14, 2021 | 38.84 | 39.12 | 38.37 | 38.56 | 749,062 | +0.05(+0.13%) |
Jan 13, 2021 | 38.38 | 38.71 | 37.70 | 38.52 | 771,677 | -0.09(-0.23%) |
Jan 12, 2021 | 38.73 | 39.37 | 38.38 | 38.60 | 836,835 | -0.20(-0.52%) |
Jan 11, 2021 | 37.30 | 39.05 | 37.23 | 38.81 | 568,678 | +0.83(+2.20%) |
Jan 08, 2021 | 39.13 | 39.13 | 37.41 | 37.97 | 785,654 | -1.02(-2.61%) |
Jan 07, 2021 | 39.10 | 39.87 | 38.92 | 38.99 | 840,635 | +0.42(+1.08%) |
Jan 06, 2021 | 37.07 | 39.83 | 36.57 | 38.57 | 1,889,757 | +2.68(+7.46%) |
Jan 05, 2021 | 34.84 | 36.33 | 34.84 | 35.90 | 671,176 | +1.14(+3.29%) |
Jan 04, 2021 | 35.19 | 35.59 | 33.74 | 34.75 | 1,113,371 | -0.09(-0.25%) |
Dec 31, 2020 | 34.84 | 34.84 | 34.84 | 1,638,489 | +0.44(+1.27%) | |
Dec 30, 2020 | 34.11 | 34.56 | 33.98 | 34.40 | 1,638,489 | +0.44(+1.29%) |
Dec 29, 2020 | 35.36 | 35.52 | 33.78 | 33.96 | 1,610,722 | -1.39(-3.93%) |
Dec 28, 2020 | 36.41 | 36.42 | 35.30 | 35.35 | 775,130 | -0.69(-1.91%) |
Dec 24, 2020 | 36.47 | 36.80 | 35.53 | 36.04 | 318,115 | -0.23(-0.64%) |
Dec 23, 2020 | 34.88 | 36.45 | 34.62 | 36.27 | 2,508,100 | +1.85(+5.38%) |
Dec 22, 2020 | 35.80 | 35.83 | 34.40 | 34.42 | 1,049,628 | -0.98(-2.77%) |
Dec 21, 2020 | 36.05 | 36.05 | 34.84 | 35.40 | 888,168 | -0.03(-0.08%) |
Dec 18, 2020 | 36.61 | 36.83 | 35.39 | 35.43 | 3,929,096 | -1.15(-3.16%) |
Dec 17, 2020 | 37.26 | 37.26 | 36.24 | 36.58 | 606,504 | -0.66(-1.77%) |
Dec 16, 2020 | 37.37 | 37.46 | 36.20 | 37.24 | 710,131 | +0.18(+0.50%) |
Dec 15, 2020 | 36.77 | 37.53 | 36.49 | 37.06 | 890,135 | +0.77(+2.11%) |
Dec 14, 2020 | 37.45 | 37.45 | 35.90 | 36.29 | 2,266,961 | -0.53(-1.45%) |
Dec 11, 2020 | 36.45 | 37.17 | 36.23 | 36.83 | 1,027,616 | -0.18(-0.50%) |
Dec 10, 2020 | 37.05 | 37.71 | 36.35 | 37.01 | 1,393,795 | -0.71(-1.88%) |
Dec 09, 2020 | 37.94 | 38.14 | 37.33 | 37.72 | 596,254 | -0.06(-0.15%) |
Dec 08, 2020 | 36.92 | 37.86 | 36.92 | 37.78 | 837,065 | +0.09(+0.23%) |
Dec 07, 2020 | 36.88 | 37.93 | 36.88 | 37.69 | 907,816 | +0.20(+0.54%) |
Dec 04, 2020 | 36.04 | 37.49 | 35.97 | 37.49 | 1,284,211 | +1.78(+4.97%) |
Dec 03, 2020 | 34.90 | 35.85 | 34.40 | 35.71 | 1,560,646 | +1.09(+3.14%) |
Dec 02, 2020 | 33.29 | 34.84 | 33.13 | 34.62 | 991,552 | +1.23(+3.69%) |
Dec 01, 2020 | 33.41 | 34.16 | 33.15 | 33.39 | 1,646,686 | +0.89(+2.75%) |
Nov 30, 2020 | 33.45 | 33.68 | 32.42 | 32.50 | 1,046,649 | -0.94(-2.81%) |
Nov 27, 2020 | 33.83 | 34.06 | 33.13 | 33.44 | 617,682 | -0.51(-1.51%) |
Nov 25, 2020 | 33.85 | 34.44 | 33.50 | 33.95 | 1,309,252 | -0.47(-1.35%) |
Nov 24, 2020 | 34.69 | 34.95 | 34.11 | 34.42 | 1,369,051 | +0.75(+2.22%) |
Nov 23, 2020 | 34.55 | 34.64 | 33.60 | 33.67 | 1,050,702 | +0.10(+0.29%) |
Nov 20, 2020 | 33.51 | 33.84 | 32.99 | 33.58 | 764,426 | +0.00(+0.00%) |
Nov 19, 2020 | 33.05 | 33.87 | 32.57 | 33.58 | 957,700 | +0.27(+0.82%) |
Nov 18, 2020 | 34.26 | 34.55 | 33.23 | 33.30 | 870,082 | -1.02(-2.97%) |
Nov 17, 2020 | 33.65 | 34.89 | 33.58 | 34.32 | 1,161,279 | -0.03(-0.08%) |
Nov 16, 2020 | 34.93 | 35.19 | 33.95 | 34.35 | 1,761,315 | +1.02(+3.06%) |
Nov 13, 2020 | 32.57 | 33.53 | 32.42 | 33.33 | 3,409,414 | +1.17(+3.65%) |
Nov 12, 2020 | 31.67 | 32.51 | 30.98 | 32.16 | 1,584,217 | -0.01(-0.03%) |
Nov 11, 2020 | 32.94 | 33.30 | 31.83 | 32.17 | 2,037,808 | -1.31(-3.91%) |
Nov 10, 2020 | 34.79 | 35.35 | 33.47 | 33.48 | 2,277,135 | -0.66(-1.93%) |
Nov 09, 2020 | 34.98 | 36.13 | 33.81 | 34.14 | 2,892,471 | +3.11(+10.04%) |
Nov 06, 2020 | 31.35 | 31.66 | 30.67 | 31.02 | 1,884,993 | -0.08(-0.25%) |
Nov 05, 2020 | 29.46 | 31.65 | 29.46 | 31.10 | 2,576,727 | +1.56(+5.29%) |
Nov 04, 2020 | 29.53 | 30.27 | 28.72 | 29.54 | 3,445,495 | -1.05(-3.42%) |
Nov 03, 2020 | 30.11 | 30.81 | 29.94 | 30.58 | 2,403,196 | +1.24(+4.22%) |