Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.43 | 36.92 | 35.90 | 36.12 | 1,256,160 | -0.19(-0.52%) |
Jan 28, 2021 | 36.45 | 37.18 | 36.21 | 36.31 | 603,419 | -0.10(-0.27%) |
Jan 27, 2021 | 36.39 | 36.76 | 35.71 | 36.41 | 624,017 | -0.31(-0.86%) |
Jan 26, 2021 | 38.00 | 38.00 | 36.70 | 36.72 | 541,078 | -1.01(-2.69%) |
Jan 25, 2021 | 37.41 | 37.94 | 37.02 | 37.74 | 879,850 | +0.32(+0.86%) |
Jan 22, 2021 | 36.98 | 37.43 | 36.78 | 37.41 | 553,067 | +0.17(+0.46%) |
Jan 21, 2021 | 38.16 | 38.33 | 37.08 | 37.24 | 582,832 | -1.04(-2.72%) |
Jan 20, 2021 | 38.31 | 38.34 | 37.67 | 38.28 | 517,638 | -0.14(-0.37%) |
Jan 19, 2021 | 39.81 | 39.81 | 38.22 | 38.43 | 569,645 | -1.30(-3.27%) |
Jan 15, 2021 | 39.26 | 40.13 | 38.60 | 39.73 | 1,431,264 | +0.25(+0.64%) |
Jan 14, 2021 | 39.75 | 40.07 | 39.38 | 39.48 | 762,467 | +0.05(+0.14%) |
Jan 13, 2021 | 39.66 | 40.18 | 39.40 | 39.42 | 504,511 | -0.27(-0.68%) |
Jan 12, 2021 | 39.48 | 40.04 | 39.16 | 39.69 | 465,431 | +0.56(+1.42%) |
Jan 11, 2021 | 38.61 | 39.48 | 38.58 | 39.13 | 360,393 | +0.15(+0.39%) |
Jan 08, 2021 | 39.69 | 39.74 | 38.66 | 38.98 | 658,843 | -0.57(-1.43%) |
Jan 07, 2021 | 39.70 | 40.44 | 39.39 | 39.55 | 923,052 | +0.00(+0.00%) |
Jan 06, 2021 | 38.36 | 39.63 | 38.13 | 39.55 | 932,373 | +1.70(+4.48%) |
Jan 05, 2021 | 37.28 | 38.32 | 37.01 | 37.85 | 700,482 | +0.84(+2.28%) |
Jan 04, 2021 | 37.08 | 37.16 | 36.43 | 37.01 | 482,183 | +0.11(+0.29%) |
Dec 31, 2020 | 36.90 | 36.90 | 36.90 | 515,134 | +0.16(+0.44%) | |
Dec 30, 2020 | 36.74 | 37.37 | 36.29 | 36.74 | 515,134 | +0.02(+0.06%) |
Dec 29, 2020 | 37.03 | 37.22 | 36.39 | 36.72 | 440,585 | -0.29(-0.79%) |
Dec 28, 2020 | 37.33 | 37.44 | 36.58 | 37.01 | 410,677 | -0.39(-1.04%) |
Dec 24, 2020 | 37.51 | 37.51 | 37.12 | 37.40 | 186,247 | +0.01(+0.02%) |
Dec 23, 2020 | 37.40 | 38.11 | 37.32 | 37.39 | 335,475 | +0.12(+0.31%) |
Dec 22, 2020 | 36.89 | 37.39 | 36.58 | 37.28 | 463,043 | +0.43(+1.16%) |
Dec 21, 2020 | 37.48 | 37.70 | 36.39 | 36.85 | 702,794 | -1.19(-3.13%) |
Dec 18, 2020 | 38.46 | 38.77 | 37.94 | 38.04 | 1,448,743 | -0.25(-0.65%) |
Dec 17, 2020 | 38.36 | 38.98 | 38.07 | 38.29 | 500,341 | -0.16(-0.42%) |
Dec 16, 2020 | 38.84 | 38.84 | 38.26 | 38.45 | 422,377 | -0.28(-0.71%) |
Dec 15, 2020 | 37.90 | 38.82 | 37.83 | 38.72 | 544,021 | +0.91(+2.42%) |
Dec 14, 2020 | 38.58 | 39.10 | 37.80 | 37.81 | 424,725 | -0.45(-1.18%) |
Dec 11, 2020 | 38.14 | 38.55 | 38.14 | 38.26 | 359,650 | -0.07(-0.19%) |
Dec 10, 2020 | 37.72 | 38.36 | 37.72 | 38.33 | 361,913 | +0.60(+1.60%) |
Dec 09, 2020 | 37.47 | 37.81 | 37.17 | 37.73 | 334,200 | +0.41(+1.09%) |
Dec 08, 2020 | 36.54 | 37.56 | 36.54 | 37.32 | 397,681 | +0.51(+1.40%) |
Dec 07, 2020 | 36.77 | 37.20 | 36.62 | 36.81 | 420,310 | -0.19(-0.50%) |
Dec 04, 2020 | 36.52 | 37.12 | 36.52 | 36.99 | 306,243 | +0.55(+1.51%) |
Dec 03, 2020 | 36.06 | 36.48 | 35.49 | 36.44 | 593,579 | +0.20(+0.54%) |
Dec 02, 2020 | 36.20 | 36.51 | 36.07 | 36.25 | 445,534 | +0.05(+0.15%) |
Dec 01, 2020 | 36.85 | 37.11 | 35.78 | 36.19 | 459,163 | -0.35(-0.95%) |
Nov 30, 2020 | 37.17 | 37.44 | 36.52 | 36.54 | 552,635 | -0.74(-1.98%) |
Nov 27, 2020 | 37.70 | 37.76 | 37.13 | 37.28 | 130,925 | -0.51(-1.34%) |
Nov 25, 2020 | 38.39 | 38.42 | 37.68 | 37.78 | 281,230 | -0.52(-1.37%) |
Nov 24, 2020 | 37.86 | 38.59 | 37.81 | 38.31 | 438,851 | +0.98(+2.62%) |
Nov 23, 2020 | 36.67 | 37.56 | 36.47 | 37.33 | 292,259 | +0.79(+2.16%) |
Nov 20, 2020 | 36.60 | 36.74 | 36.25 | 36.54 | 424,324 | -0.22(-0.60%) |
Nov 19, 2020 | 36.96 | 37.05 | 36.02 | 36.76 | 435,222 | -0.41(-1.10%) |
Nov 18, 2020 | 38.02 | 38.36 | 37.05 | 37.17 | 406,413 | -0.66(-1.74%) |
Nov 17, 2020 | 37.24 | 38.08 | 37.03 | 37.83 | 408,345 | +0.35(+0.95%) |
Nov 16, 2020 | 37.60 | 37.76 | 37.08 | 37.47 | 690,569 | +0.28(+0.76%) |
Nov 13, 2020 | 36.35 | 37.29 | 36.27 | 37.19 | 297,117 | +1.14(+3.15%) |
Nov 12, 2020 | 36.68 | 37.03 | 35.87 | 36.05 | 457,717 | -1.00(-2.71%) |
Nov 11, 2020 | 36.47 | 37.08 | 36.10 | 37.05 | 484,864 | +0.59(+1.63%) |
Nov 10, 2020 | 34.91 | 36.64 | 34.61 | 36.46 | 649,055 | +1.88(+5.44%) |
Nov 09, 2020 | 35.04 | 35.64 | 34.44 | 34.58 | 588,098 | +0.70(+2.07%) |
Nov 06, 2020 | 35.81 | 36.17 | 33.61 | 33.88 | 572,601 | -1.93(-5.40%) |
Nov 05, 2020 | 36.42 | 36.96 | 35.76 | 35.81 | 400,139 | -0.45(-1.25%) |
Nov 04, 2020 | 36.49 | 37.19 | 36.25 | 36.26 | 403,890 | -0.43(-1.16%) |
Nov 03, 2020 | 36.27 | 37.00 | 36.27 | 36.69 | 564,430 | +0.82(+2.28%) |