Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.85 | 36.85 | 36.42 | 36.50 | 3,676 | -1.22(-3.24%) |
Jan 28, 2021 | 37.59 | 37.84 | 37.56 | 37.73 | 2,861 | +0.34(+0.91%) |
Jan 27, 2021 | 37.69 | 37.69 | 37.29 | 37.39 | 3,811 | -0.82(-2.14%) |
Jan 26, 2021 | 38.40 | 38.48 | 38.20 | 38.20 | 3,728 | -0.20(-0.51%) |
Jan 25, 2021 | 38.84 | 38.84 | 38.22 | 38.40 | 10,931 | +0.07(+0.19%) |
Jan 22, 2021 | 38.46 | 38.46 | 38.19 | 38.33 | 8,403 | -0.42(-1.08%) |
Jan 21, 2021 | 38.72 | 38.85 | 38.54 | 38.75 | 6,574 | +0.19(+0.50%) |
Jan 20, 2021 | 38.51 | 38.79 | 38.34 | 38.55 | 12,620 | +0.72(+1.91%) |
Jan 19, 2021 | 38.22 | 38.22 | 37.83 | 37.83 | 6,295 | +0.14(+0.38%) |
Jan 15, 2021 | 37.60 | 37.79 | 37.50 | 37.69 | 5,357 | -0.64(-1.67%) |
Jan 14, 2021 | 38.26 | 38.49 | 38.26 | 38.33 | 3,058 | +0.42(+1.10%) |
Jan 13, 2021 | 37.94 | 38.05 | 37.49 | 37.91 | 12,192 | -0.01(-0.02%) |
Jan 12, 2021 | 37.68 | 37.93 | 37.68 | 37.92 | 9,838 | +0.40(+1.07%) |
Jan 11, 2021 | 37.39 | 37.53 | 37.31 | 37.52 | 2,596 | -0.23(-0.62%) |
Jan 08, 2021 | 37.60 | 37.89 | 37.37 | 37.75 | 4,201 | +0.94(+2.57%) |
Jan 07, 2021 | 36.67 | 36.81 | 36.58 | 36.81 | 3,550 | +0.32(+0.87%) |
Jan 06, 2021 | 36.20 | 36.74 | 36.20 | 36.49 | 16,172 | -0.19(-0.51%) |
Jan 05, 2021 | 36.63 | 36.73 | 36.63 | 36.67 | 3,236 | +0.87(+2.43%) |
Jan 04, 2021 | 36.57 | 36.57 | 35.76 | 35.80 | 6,621 | +0.01(+0.02%) |
Dec 31, 2020 | 35.80 | 35.80 | 35.80 | 2,993 | -0.10(-0.27%) | |
Dec 30, 2020 | 35.81 | 36.08 | 35.79 | 35.90 | 2,993 | +0.73(+2.08%) |
Dec 29, 2020 | 35.21 | 35.27 | 35.17 | 35.17 | 2,428 | +0.48(+1.38%) |
Dec 28, 2020 | 34.67 | 34.97 | 34.46 | 34.69 | 3,645 | -0.04(-0.11%) |
Dec 24, 2020 | 34.47 | 34.92 | 34.47 | 34.73 | 3,466 | +0.24(+0.70%) |
Dec 23, 2020 | 34.52 | 34.52 | 34.48 | 34.48 | 507 | +0.43(+1.25%) |
Dec 22, 2020 | 34.06 | 34.19 | 33.91 | 34.06 | 3,149 | -0.12(-0.36%) |
Dec 21, 2020 | 34.00 | 34.38 | 33.96 | 34.18 | 7,124 | -0.63(-1.80%) |
Dec 18, 2020 | 34.92 | 35.11 | 34.81 | 34.81 | 151,332 | -0.14(-0.41%) |
Dec 17, 2020 | 35.04 | 35.04 | 34.85 | 34.95 | 7,298 | +0.22(+0.63%) |
Dec 16, 2020 | 34.68 | 34.75 | 34.60 | 34.73 | 3,533 | -0.03(-0.08%) |
Dec 15, 2020 | 34.36 | 34.76 | 34.36 | 34.76 | 1,549 | +0.50(+1.47%) |
Dec 14, 2020 | 34.45 | 34.45 | 34.25 | 34.26 | 6,473 | -0.08(-0.24%) |
Dec 11, 2020 | 34.26 | 34.45 | 34.25 | 34.34 | 4,426 | -0.28(-0.80%) |
Dec 10, 2020 | 33.97 | 34.73 | 33.97 | 34.61 | 6,147 | +0.64(+1.87%) |
Dec 09, 2020 | 34.57 | 34.82 | 33.80 | 33.98 | 8,951 | -0.30(-0.86%) |
Dec 08, 2020 | 34.31 | 34.32 | 34.27 | 34.27 | 24,524 | -0.23(-0.66%) |
Dec 07, 2020 | 34.70 | 34.78 | 34.50 | 34.50 | 4,741 | +0.04(+0.12%) |
Dec 04, 2020 | 34.19 | 34.46 | 34.19 | 34.46 | 4,004 | +0.54(+1.58%) |
Dec 03, 2020 | 33.92 | 34.03 | 33.89 | 33.92 | 6,097 | +0.45(+1.33%) |
Dec 02, 2020 | 33.19 | 33.49 | 33.19 | 33.48 | 60,740 | +0.20(+0.60%) |
Dec 01, 2020 | 33.12 | 33.33 | 33.04 | 33.28 | 32,926 | +0.70(+2.16%) |
Nov 30, 2020 | 32.71 | 32.71 | 32.58 | 32.58 | 1,691 | -0.62(-1.88%) |
Nov 27, 2020 | 33.28 | 33.41 | 33.20 | 33.20 | 16,650 | +0.45(+1.38%) |
Nov 25, 2020 | 32.58 | 32.82 | 32.58 | 32.75 | 156,918 | -0.03(-0.08%) |
Nov 24, 2020 | 32.72 | 32.79 | 32.63 | 32.78 | 8,312 | +0.75(+2.34%) |
Nov 23, 2020 | 32.06 | 32.06 | 32.03 | 32.03 | 635 | +0.11(+0.36%) |
Nov 20, 2020 | 31.91 | 31.91 | 31.91 | 179 | +0.00(+0.00%) | |
Nov 19, 2020 | 31.76 | 31.91 | 31.76 | 31.91 | 679 | -0.02(-0.06%) |
Nov 18, 2020 | 31.95 | 31.95 | 31.93 | 31.93 | 765 | -0.07(-0.21%) |
Nov 17, 2020 | 31.97 | 32.03 | 31.95 | 32.00 | 14,420 | +0.65(+2.06%) |
Nov 16, 2020 | 31.35 | 31.35 | 31.35 | 720 | +0.00(+0.00%) | |
Nov 13, 2020 | 31.20 | 31.35 | 31.02 | 31.35 | 1,791 | +0.63(+2.07%) |
Nov 12, 2020 | 31.03 | 31.03 | 30.72 | 30.72 | 859 | -0.29(-0.94%) |
Nov 11, 2020 | 31.01 | 31.01 | 31.01 | 31.01 | 427 | +0.17(+0.56%) |
Nov 10, 2020 | 30.90 | 30.98 | 30.83 | 30.84 | 1,854 | -0.20(-0.65%) |
Nov 09, 2020 | 31.29 | 31.33 | 31.04 | 31.04 | 3,126 | +0.73(+2.41%) |
Nov 06, 2020 | 30.31 | 30.31 | 30.31 | 30.31 | 210 | +0.28(+0.93%) |
Nov 05, 2020 | 30.15 | 30.15 | 30.03 | 30.03 | 3,795 | +0.57(+1.93%) |
Nov 04, 2020 | 29.40 | 29.46 | 29.40 | 29.46 | 1,097 | +0.99(+3.48%) |
Nov 03, 2020 | 28.27 | 28.47 | 28.27 | 28.47 | 1,003 | +0.74(+2.65%) |