Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.29 | 36.49 | 35.70 | 35.70 | 44,387 | -0.55(-1.52%) |
Jan 28, 2021 | 37.06 | 37.06 | 35.92 | 36.25 | 11,939 | -0.94(-2.54%) |
Jan 27, 2021 | 36.72 | 37.92 | 36.72 | 37.19 | 15,810 | +0.18(+0.48%) |
Jan 26, 2021 | 36.09 | 37.08 | 35.98 | 37.02 | 45,603 | +1.09(+3.04%) |
Jan 25, 2021 | 35.27 | 36.86 | 35.27 | 35.93 | 22,764 | +0.69(+1.95%) |
Jan 22, 2021 | 34.95 | 35.24 | 34.81 | 35.24 | 6,610 | +0.20(+0.58%) |
Jan 21, 2021 | 35.30 | 35.30 | 35.04 | 35.04 | 8,060 | -0.26(-0.74%) |
Jan 20, 2021 | 35.34 | 35.55 | 35.07 | 35.30 | 5,973 | +0.05(+0.14%) |
Jan 19, 2021 | 35.10 | 35.31 | 35.08 | 35.25 | 9,701 | +0.32(+0.93%) |
Jan 15, 2021 | 34.68 | 35.01 | 34.68 | 34.93 | 4,512 | +0.02(+0.05%) |
Jan 14, 2021 | 34.66 | 35.04 | 34.66 | 34.91 | 15,072 | +0.44(+1.28%) |
Jan 13, 2021 | 34.48 | 34.58 | 34.27 | 34.47 | 5,713 | +0.07(+0.19%) |
Jan 12, 2021 | 34.55 | 34.55 | 34.36 | 34.40 | 2,356 | +0.02(+0.07%) |
Jan 11, 2021 | 34.57 | 34.58 | 34.31 | 34.38 | 4,214 | -0.36(-1.04%) |
Jan 08, 2021 | 34.70 | 34.74 | 34.35 | 34.74 | 17,524 | +0.05(+0.16%) |
Jan 07, 2021 | 34.55 | 34.79 | 34.52 | 34.68 | 6,344 | -0.05(-0.15%) |
Jan 06, 2021 | 34.78 | 34.89 | 34.60 | 34.74 | 195,937 | +0.51(+1.50%) |
Jan 05, 2021 | 33.95 | 34.30 | 33.95 | 34.22 | 12,029 | +0.19(+0.56%) |
Jan 04, 2021 | 34.38 | 34.38 | 33.72 | 34.03 | 7,189 | -0.16(-0.47%) |
Dec 31, 2020 | 34.19 | 34.19 | 34.19 | 2,338 | +0.31(+0.93%) | |
Dec 30, 2020 | 33.81 | 33.97 | 33.81 | 33.88 | 2,338 | +0.07(+0.22%) |
Dec 29, 2020 | 33.98 | 33.98 | 33.75 | 33.81 | 10,509 | -0.14(-0.42%) |
Dec 28, 2020 | 34.06 | 34.06 | 33.86 | 33.95 | 7,014 | +0.08(+0.24%) |
Dec 24, 2020 | 33.86 | 33.87 | 33.73 | 33.87 | 1,259 | +0.04(+0.12%) |
Dec 23, 2020 | 33.74 | 33.83 | 33.67 | 33.83 | 75,724 | +0.38(+1.13%) |
Dec 22, 2020 | 33.49 | 33.49 | 33.35 | 33.45 | 3,312 | +0.03(+0.09%) |
Dec 21, 2020 | 33.30 | 33.42 | 33.02 | 33.42 | 5,783 | -0.15(-0.46%) |
Dec 18, 2020 | 33.80 | 33.80 | 33.38 | 33.57 | 66,221 | -0.08(-0.25%) |
Dec 17, 2020 | 33.52 | 33.70 | 33.52 | 33.66 | 7,261 | +0.21(+0.62%) |
Dec 16, 2020 | 33.19 | 33.45 | 33.19 | 33.45 | 2,871 | +0.27(+0.82%) |
Dec 15, 2020 | 33.12 | 33.18 | 33.11 | 33.18 | 1,268 | +0.13(+0.39%) |
Dec 14, 2020 | 33.42 | 33.49 | 33.02 | 33.05 | 3,450 | -0.22(-0.65%) |
Dec 11, 2020 | 33.13 | 33.35 | 33.08 | 33.27 | 5,264 | -0.11(-0.33%) |
Dec 10, 2020 | 33.26 | 33.38 | 33.25 | 33.38 | 4,672 | +0.03(+0.09%) |
Dec 09, 2020 | 33.60 | 33.60 | 33.20 | 33.35 | 3,719 | -0.22(-0.67%) |
Dec 08, 2020 | 33.37 | 33.65 | 33.37 | 33.57 | 3,991 | +0.20(+0.61%) |
Dec 07, 2020 | 33.49 | 33.49 | 33.33 | 33.37 | 3,698 | -0.07(-0.21%) |
Dec 04, 2020 | 33.21 | 33.44 | 33.21 | 33.44 | 4,211 | +0.31(+0.94%) |
Dec 03, 2020 | 32.86 | 33.23 | 32.86 | 33.13 | 5,739 | +0.23(+0.71%) |
Dec 02, 2020 | 33.25 | 33.29 | 32.89 | 32.89 | 4,156 | -0.45(-1.35%) |
Dec 01, 2020 | 33.24 | 33.34 | 33.04 | 33.34 | 6,716 | +0.27(+0.83%) |
Nov 30, 2020 | 32.81 | 33.07 | 32.81 | 33.07 | 4,678 | +0.14(+0.42%) |
Nov 27, 2020 | 32.86 | 32.93 | 32.84 | 32.93 | 1,473 | +0.10(+0.31%) |
Nov 25, 2020 | 32.91 | 32.96 | 32.83 | 32.83 | 2,421 | -0.19(-0.57%) |
Nov 24, 2020 | 32.98 | 33.02 | 32.71 | 33.02 | 9,620 | +0.30(+0.93%) |
Nov 23, 2020 | 32.66 | 32.77 | 32.57 | 32.71 | 9,577 | +0.15(+0.47%) |
Nov 20, 2020 | 32.73 | 32.73 | 32.51 | 32.56 | 6,527 | -0.17(-0.52%) |
Nov 19, 2020 | 32.37 | 32.73 | 32.37 | 32.73 | 6,297 | +0.30(+0.92%) |
Nov 18, 2020 | 32.99 | 32.99 | 32.43 | 32.43 | 3,894 | -0.43(-1.31%) |
Nov 17, 2020 | 32.69 | 33.00 | 32.64 | 32.86 | 3,659 | -0.13(-0.41%) |
Nov 16, 2020 | 32.82 | 33.00 | 32.61 | 33.00 | 10,347 | +0.45(+1.37%) |
Nov 13, 2020 | 32.45 | 32.55 | 32.29 | 32.55 | 4,842 | +0.25(+0.79%) |
Nov 12, 2020 | 32.25 | 32.39 | 32.07 | 32.30 | 4,953 | -0.15(-0.46%) |
Nov 11, 2020 | 32.15 | 32.46 | 31.88 | 32.45 | 5,548 | +0.57(+1.77%) |
Nov 10, 2020 | 31.25 | 31.89 | 31.18 | 31.88 | 6,289 | +0.58(+1.86%) |
Nov 09, 2020 | 32.71 | 32.71 | 31.30 | 31.30 | 23,416 | -0.72(-2.26%) |
Nov 06, 2020 | 32.18 | 32.22 | 31.91 | 32.02 | 4,211 | +0.02(+0.05%) |
Nov 05, 2020 | 31.97 | 32.10 | 31.97 | 32.01 | 3,304 | +0.42(+1.34%) |
Nov 04, 2020 | 31.76 | 32.03 | 31.58 | 31.58 | 2,025 | -0.09(-0.29%) |
Nov 03, 2020 | 31.43 | 31.81 | 31.43 | 31.67 | 10,617 | +0.61(+1.96%) |