Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.14 | 38.18 | 38.00 | 38.01 | 15,263 | -0.09(-0.24%) |
Jan 28, 2021 | 38.23 | 38.26 | 38.11 | 38.11 | 5,827 | +0.08(+0.20%) |
Jan 27, 2021 | 38.03 | 38.18 | 37.99 | 38.03 | 25,602 | -0.18(-0.48%) |
Jan 26, 2021 | 38.20 | 38.24 | 38.18 | 38.21 | 14,655 | -0.02(-0.05%) |
Jan 25, 2021 | 38.25 | 38.25 | 38.12 | 38.23 | 30,520 | -0.01(-0.03%) |
Jan 22, 2021 | 38.24 | 38.30 | 38.20 | 38.24 | 21,730 | -0.06(-0.16%) |
Jan 21, 2021 | 38.36 | 38.36 | 38.26 | 38.31 | 9,429 | -0.03(-0.08%) |
Jan 20, 2021 | 38.32 | 38.34 | 38.22 | 38.34 | 405,352 | +0.12(+0.32%) |
Jan 19, 2021 | 38.16 | 38.22 | 38.08 | 38.21 | 20,499 | +0.14(+0.37%) |
Jan 15, 2021 | 38.09 | 38.14 | 38.02 | 38.07 | 10,477 | -0.00(-0.01%) |
Jan 14, 2021 | 38.14 | 38.16 | 38.05 | 38.08 | 29,231 | +0.01(+0.04%) |
Jan 13, 2021 | 37.98 | 38.07 | 37.98 | 38.06 | 74,683 | +0.09(+0.24%) |
Jan 12, 2021 | 37.90 | 38.01 | 37.84 | 37.97 | 13,937 | +0.05(+0.14%) |
Jan 11, 2021 | 37.94 | 38.00 | 37.89 | 37.92 | 11,197 | -0.12(-0.33%) |
Jan 08, 2021 | 38.05 | 38.09 | 37.95 | 38.04 | 42,038 | +0.04(+0.10%) |
Jan 07, 2021 | 38.02 | 38.04 | 37.94 | 38.01 | 16,353 | +0.14(+0.36%) |
Jan 06, 2021 | 37.87 | 38.02 | 37.87 | 37.87 | 93,123 | -0.07(-0.18%) |
Jan 05, 2021 | 37.81 | 37.95 | 37.81 | 37.94 | 253,068 | +0.05(+0.12%) |
Jan 04, 2021 | 38.04 | 38.04 | 37.76 | 37.89 | 52,504 | -0.09(-0.23%) |
Dec 31, 2020 | 37.97 | 37.97 | 37.97 | 5,963 | +0.02(+0.05%) | |
Dec 30, 2020 | 37.90 | 37.97 | 37.90 | 37.96 | 5,963 | +0.07(+0.20%) |
Dec 29, 2020 | 37.93 | 37.93 | 37.84 | 37.88 | 35,196 | +0.00(+0.01%) |
Dec 28, 2020 | 37.89 | 37.96 | 37.87 | 37.88 | 31,703 | +0.06(+0.15%) |
Dec 24, 2020 | 37.79 | 37.82 | 37.78 | 37.82 | 20,825 | +0.06(+0.15%) |
Dec 23, 2020 | 37.67 | 37.79 | 37.67 | 37.76 | 128,398 | +0.14(+0.38%) |
Dec 22, 2020 | 37.60 | 37.64 | 37.60 | 37.62 | 23,633 | -0.01(-0.02%) |
Dec 21, 2020 | 37.63 | 37.65 | 37.57 | 37.63 | 75,402 | -0.09(-0.23%) |
Dec 18, 2020 | 37.78 | 37.78 | 37.69 | 37.71 | 104,644 | +0.03(+0.07%) |
Dec 17, 2020 | 37.66 | 37.69 | 37.66 | 37.68 | 18,885 | +0.06(+0.15%) |
Dec 16, 2020 | 37.60 | 37.64 | 37.54 | 37.63 | 17,570 | -0.02(-0.04%) |
Dec 15, 2020 | 37.54 | 37.68 | 37.54 | 37.64 | 14,729 | +0.15(+0.41%) |
Dec 14, 2020 | 37.59 | 37.60 | 37.49 | 37.49 | 13,136 | -0.03(-0.07%) |
Dec 11, 2020 | 37.56 | 37.58 | 37.48 | 37.51 | 443,315 | -0.05(-0.13%) |
Dec 10, 2020 | 37.48 | 37.57 | 37.46 | 37.56 | 10,208 | +0.07(+0.18%) |
Dec 09, 2020 | 37.58 | 37.58 | 37.46 | 37.49 | 18,016 | -0.07(-0.18%) |
Dec 08, 2020 | 37.51 | 37.58 | 37.49 | 37.56 | 13,413 | +0.05(+0.12%) |
Dec 07, 2020 | 37.44 | 37.52 | 37.44 | 37.52 | 9,916 | +0.03(+0.07%) |
Dec 04, 2020 | 37.40 | 37.51 | 37.40 | 37.49 | 6,634 | +0.17(+0.46%) |
Dec 03, 2020 | 37.30 | 37.36 | 37.30 | 37.32 | 31,514 | +0.07(+0.20%) |
Dec 02, 2020 | 37.15 | 37.25 | 37.15 | 37.24 | 5,092 | +0.10(+0.27%) |
Dec 01, 2020 | 37.14 | 37.16 | 37.08 | 37.14 | 19,686 | +0.15(+0.42%) |
Nov 30, 2020 | 37.03 | 37.03 | 36.87 | 36.99 | 33,681 | -0.01(-0.03%) |
Nov 27, 2020 | 36.97 | 37.02 | 36.97 | 37.00 | 6,147 | +0.03(+0.08%) |
Nov 25, 2020 | 36.90 | 36.99 | 36.90 | 36.96 | 14,257 | +0.07(+0.18%) |
Nov 24, 2020 | 36.92 | 37.00 | 36.88 | 36.90 | 8,428 | +0.15(+0.40%) |
Nov 23, 2020 | 36.76 | 36.77 | 36.72 | 36.75 | 8,873 | +0.06(+0.16%) |
Nov 20, 2020 | 36.70 | 36.73 | 36.67 | 36.69 | 67,624 | -0.08(-0.22%) |
Nov 19, 2020 | 36.60 | 36.78 | 36.54 | 36.77 | 15,274 | +0.20(+0.56%) |
Nov 18, 2020 | 36.67 | 36.67 | 36.57 | 36.57 | 28,914 | -0.04(-0.10%) |
Nov 17, 2020 | 36.50 | 36.64 | 36.48 | 36.61 | 22,407 | +0.10(+0.27%) |
Nov 16, 2020 | 36.47 | 36.64 | 36.33 | 36.51 | 76,850 | +0.13(+0.37%) |
Nov 13, 2020 | 36.28 | 36.41 | 36.28 | 36.37 | 10,725 | +0.10(+0.27%) |
Nov 12, 2020 | 36.43 | 36.43 | 36.04 | 36.28 | 58,113 | -0.16(-0.45%) |
Nov 11, 2020 | 36.48 | 36.49 | 36.41 | 36.44 | 15,587 | -0.02(-0.05%) |
Nov 10, 2020 | 36.47 | 36.49 | 36.40 | 36.46 | 16,907 | +0.08(+0.23%) |
Nov 09, 2020 | 36.67 | 36.67 | 36.38 | 36.38 | 27,313 | +0.33(+0.92%) |
Nov 06, 2020 | 36.13 | 36.13 | 35.99 | 36.04 | 12,687 | +0.00(+0.01%) |
Nov 05, 2020 | 36.08 | 36.15 | 36.04 | 36.04 | 9,246 | +0.14(+0.38%) |
Nov 04, 2020 | 35.73 | 36.02 | 35.61 | 35.90 | 11,500 | +0.35(+0.98%) |
Nov 03, 2020 | 35.42 | 35.56 | 35.39 | 35.55 | 12,265 | +0.22(+0.63%) |