Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.34 | 37.41 | 37.23 | 37.24 | 4,223,253 | -0.09(-0.24%) |
Jan 28, 2021 | 37.34 | 37.45 | 37.32 | 37.33 | 3,009,824 | +0.05(+0.13%) |
Jan 27, 2021 | 37.29 | 37.37 | 37.22 | 37.28 | 3,921,939 | -0.07(-0.20%) |
Jan 26, 2021 | 37.35 | 37.39 | 37.33 | 37.36 | 1,518,458 | -0.01(-0.02%) |
Jan 25, 2021 | 37.39 | 37.39 | 37.27 | 37.37 | 2,014,879 | +0.00(+0.00%) |
Jan 22, 2021 | 37.37 | 37.40 | 37.33 | 37.37 | 1,749,699 | -0.04(-0.11%) |
Jan 21, 2021 | 37.41 | 37.44 | 37.37 | 37.41 | 3,187,937 | +0.03(+0.09%) |
Jan 20, 2021 | 37.40 | 37.44 | 37.36 | 37.37 | 2,841,016 | +0.05(+0.13%) |
Jan 19, 2021 | 37.33 | 37.36 | 37.28 | 37.33 | 5,553,921 | +0.07(+0.18%) |
Jan 15, 2021 | 37.28 | 37.33 | 37.25 | 37.26 | 10,687,263 | -0.06(-0.15%) |
Jan 14, 2021 | 37.33 | 37.35 | 37.28 | 37.32 | 54,336,688 | -0.04(-0.11%) |
Jan 13, 2021 | 37.28 | 37.38 | 37.27 | 37.36 | 2,893,608 | +0.09(+0.24%) |
Jan 12, 2021 | 37.24 | 37.28 | 37.17 | 37.27 | 1,485,110 | +0.04(+0.11%) |
Jan 11, 2021 | 37.25 | 37.30 | 37.21 | 37.23 | 792,430 | -0.12(-0.33%) |
Jan 08, 2021 | 37.35 | 37.36 | 37.26 | 37.35 | 857,003 | +0.03(+0.09%) |
Jan 07, 2021 | 37.31 | 37.34 | 37.26 | 37.32 | 1,539,705 | +0.13(+0.35%) |
Jan 06, 2021 | 37.21 | 37.35 | 37.19 | 37.19 | 4,211,133 | -0.05(-0.13%) |
Jan 05, 2021 | 37.22 | 37.29 | 37.20 | 37.24 | 1,199,451 | +0.00(+0.00%) |
Jan 04, 2021 | 37.34 | 37.35 | 37.14 | 37.24 | 1,127,344 | -0.07(-0.18%) |
Dec 31, 2020 | 37.30 | 37.30 | 37.30 | 837,039 | +0.02(+0.04%) | |
Dec 30, 2020 | 37.23 | 37.30 | 37.23 | 37.28 | 837,039 | +0.07(+0.18%) |
Dec 29, 2020 | 37.20 | 37.29 | 37.19 | 37.22 | 1,120,016 | +0.01(+0.02%) |
Dec 28, 2020 | 37.28 | 37.29 | 37.20 | 37.21 | 1,828,907 | -0.04(-0.11%) |
Dec 24, 2020 | 37.19 | 37.25 | 37.19 | 37.25 | 666,598 | +0.09(+0.24%) |
Dec 23, 2020 | 37.03 | 37.19 | 37.03 | 37.16 | 6,814,457 | +0.13(+0.35%) |
Dec 22, 2020 | 37.01 | 37.05 | 36.98 | 37.03 | 702,959 | +0.05(+0.13%) |
Dec 21, 2020 | 37.01 | 37.04 | 36.92 | 36.98 | 939,991 | -0.09(-0.24%) |
Dec 18, 2020 | 37.07 | 37.10 | 37.03 | 37.07 | 1,115,139 | +0.00(+0.00%) |
Dec 17, 2020 | 37.06 | 37.09 | 37.02 | 37.07 | 1,359,276 | +0.07(+0.20%) |
Dec 16, 2020 | 37.03 | 37.04 | 36.92 | 37.00 | 1,841,194 | -0.06(-0.15%) |
Dec 15, 2020 | 36.99 | 37.06 | 36.94 | 37.06 | 1,478,805 | +0.12(+0.33%) |
Dec 14, 2020 | 36.98 | 37.01 | 36.90 | 36.93 | 916,318 | -0.02(-0.04%) |
Dec 11, 2020 | 36.95 | 37.00 | 36.89 | 36.95 | 2,990,426 | -0.01(-0.02%) |
Dec 10, 2020 | 36.89 | 37.00 | 36.88 | 36.96 | 3,626,096 | +0.06(+0.16%) |
Dec 09, 2020 | 36.99 | 36.99 | 36.87 | 36.90 | 772,845 | -0.05(-0.13%) |
Dec 08, 2020 | 36.96 | 37.00 | 36.93 | 36.95 | 1,064,440 | +0.00(+0.00%) |
Dec 07, 2020 | 36.98 | 36.98 | 36.91 | 36.95 | 1,069,892 | -0.02(-0.04%) |
Dec 04, 2020 | 36.94 | 36.99 | 36.92 | 36.97 | 957,704 | +0.11(+0.31%) |
Dec 03, 2020 | 36.89 | 36.93 | 36.84 | 36.85 | 1,869,459 | +0.02(+0.04%) |
Dec 02, 2020 | 36.79 | 36.87 | 36.74 | 36.84 | 2,459,638 | +0.02(+0.07%) |
Dec 01, 2020 | 36.81 | 36.87 | 36.74 | 36.81 | 1,967,348 | +0.12(+0.33%) |
Nov 30, 2020 | 36.69 | 36.71 | 36.62 | 36.69 | 1,824,210 | -0.01(-0.02%) |
Nov 27, 2020 | 36.70 | 36.74 | 36.68 | 36.70 | 950,957 | +0.03(+0.09%) |
Nov 25, 2020 | 36.64 | 36.72 | 36.61 | 36.66 | 986,828 | +0.02(+0.07%) |
Nov 24, 2020 | 36.66 | 36.71 | 36.61 | 36.64 | 1,007,997 | +0.07(+0.18%) |
Nov 23, 2020 | 36.59 | 36.61 | 36.53 | 36.57 | 1,071,576 | +0.09(+0.25%) |
Nov 20, 2020 | 36.54 | 36.55 | 36.48 | 36.48 | 2,117,633 | -0.07(-0.18%) |
Nov 19, 2020 | 36.44 | 36.58 | 36.40 | 36.55 | 1,047,322 | +0.12(+0.34%) |
Nov 18, 2020 | 36.53 | 36.57 | 36.43 | 36.43 | 2,285,932 | -0.09(-0.25%) |
Nov 17, 2020 | 36.46 | 36.56 | 36.42 | 36.52 | 1,026,149 | +0.02(+0.04%) |
Nov 16, 2020 | 36.44 | 36.51 | 36.39 | 36.50 | 1,261,724 | +0.16(+0.45%) |
Nov 13, 2020 | 36.30 | 36.37 | 36.24 | 36.34 | 739,783 | +0.10(+0.27%) |
Nov 12, 2020 | 36.39 | 36.39 | 36.22 | 36.24 | 2,106,188 | -0.16(-0.45%) |
Nov 11, 2020 | 36.48 | 36.48 | 36.36 | 36.40 | 2,092,646 | -0.06(-0.16%) |
Nov 10, 2020 | 36.39 | 36.51 | 36.36 | 36.46 | 3,606,173 | +0.06(+0.16%) |
Nov 09, 2020 | 36.75 | 36.75 | 36.40 | 36.40 | 4,760,578 | +0.22(+0.61%) |
Nov 06, 2020 | 36.30 | 36.31 | 36.13 | 36.18 | 2,219,473 | -0.07(-0.18%) |
Nov 05, 2020 | 36.31 | 36.37 | 36.21 | 36.25 | 2,358,643 | +0.15(+0.41%) |
Nov 04, 2020 | 35.99 | 36.27 | 35.99 | 36.10 | 2,687,219 | +0.20(+0.54%) |
Nov 03, 2020 | 35.74 | 35.91 | 35.72 | 35.91 | 1,583,453 | +0.24(+0.68%) |