Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.47 | 37.77 | 36.86 | 37.24 | 58,625 | -0.56(-1.47%) |
Jan 28, 2021 | 37.46 | 38.18 | 37.46 | 37.79 | 29,351 | +0.57(+1.52%) |
Jan 27, 2021 | 37.80 | 37.96 | 36.99 | 37.23 | 104,382 | -1.21(-3.15%) |
Jan 26, 2021 | 38.83 | 38.83 | 38.32 | 38.44 | 26,296 | -0.08(-0.21%) |
Jan 25, 2021 | 38.95 | 39.00 | 37.71 | 38.52 | 61,647 | -0.08(-0.21%) |
Jan 22, 2021 | 38.66 | 38.66 | 38.44 | 38.60 | 29,010 | -0.12(-0.31%) |
Jan 21, 2021 | 39.01 | 39.01 | 38.52 | 38.72 | 43,587 | +0.10(+0.26%) |
Jan 20, 2021 | 38.26 | 38.71 | 38.26 | 38.62 | 28,546 | +0.72(+1.91%) |
Jan 19, 2021 | 37.94 | 37.94 | 37.55 | 37.89 | 26,408 | +0.32(+0.85%) |
Jan 15, 2021 | 37.89 | 37.90 | 37.27 | 37.58 | 35,155 | -0.33(-0.86%) |
Jan 14, 2021 | 38.49 | 38.52 | 37.85 | 37.90 | 39,269 | -0.32(-0.83%) |
Jan 13, 2021 | 38.21 | 38.44 | 38.02 | 38.22 | 44,199 | +0.12(+0.31%) |
Jan 12, 2021 | 37.96 | 38.14 | 37.80 | 38.10 | 35,978 | +0.34(+0.89%) |
Jan 11, 2021 | 37.75 | 38.07 | 37.53 | 37.76 | 44,365 | -0.35(-0.91%) |
Jan 08, 2021 | 38.12 | 38.18 | 37.69 | 38.11 | 36,968 | +0.34(+0.89%) |
Jan 07, 2021 | 37.38 | 37.85 | 37.38 | 37.77 | 42,045 | +0.69(+1.87%) |
Jan 06, 2021 | 36.73 | 37.57 | 36.73 | 37.08 | 50,162 | -0.09(-0.24%) |
Jan 05, 2021 | 36.67 | 37.19 | 36.64 | 37.17 | 41,965 | +0.68(+1.85%) |
Jan 04, 2021 | 37.38 | 37.38 | 36.17 | 36.49 | 47,302 | -0.65(-1.74%) |
Dec 31, 2020 | 37.14 | 37.14 | 37.14 | 24,846 | -0.07(-0.19%) | |
Dec 30, 2020 | 37.31 | 37.48 | 37.14 | 37.21 | 24,846 | +0.23(+0.61%) |
Dec 29, 2020 | 37.41 | 37.42 | 36.88 | 36.98 | 20,728 | -0.23(-0.61%) |
Dec 28, 2020 | 37.65 | 37.65 | 37.04 | 37.21 | 25,692 | -0.02(-0.05%) |
Dec 24, 2020 | 37.49 | 37.49 | 37.07 | 37.23 | 12,106 | -0.04(-0.11%) |
Dec 23, 2020 | 37.44 | 37.49 | 37.24 | 37.27 | 27,816 | -0.15(-0.40%) |
Dec 22, 2020 | 37.30 | 37.44 | 37.15 | 37.42 | 28,723 | +0.23(+0.61%) |
Dec 21, 2020 | 37.05 | 37.31 | 36.66 | 37.19 | 29,391 | -0.22(-0.58%) |
Dec 18, 2020 | 37.62 | 37.62 | 37.13 | 37.41 | 46,407 | +0.04(+0.09%) |
Dec 17, 2020 | 37.16 | 37.42 | 37.16 | 37.37 | 31,796 | +0.31(+0.84%) |
Dec 16, 2020 | 37.07 | 37.08 | 36.84 | 37.06 | 17,332 | +0.31(+0.84%) |
Dec 15, 2020 | 36.32 | 36.75 | 36.32 | 36.75 | 18,856 | +0.58(+1.62%) |
Dec 14, 2020 | 36.57 | 36.68 | 36.17 | 36.17 | 17,366 | -0.06(-0.16%) |
Dec 11, 2020 | 36.38 | 36.38 | 35.89 | 36.23 | 20,076 | -0.13(-0.36%) |
Dec 10, 2020 | 35.74 | 36.41 | 35.72 | 36.36 | 18,809 | +0.51(+1.41%) |
Dec 09, 2020 | 36.52 | 36.52 | 35.68 | 35.85 | 16,360 | -0.30(-0.82%) |
Dec 08, 2020 | 36.29 | 36.30 | 35.99 | 36.15 | 22,178 | -0.05(-0.15%) |
Dec 07, 2020 | 36.30 | 36.30 | 35.95 | 36.20 | 27,258 | +0.24(+0.68%) |
Dec 04, 2020 | 35.85 | 35.96 | 35.67 | 35.96 | 14,931 | +0.38(+1.06%) |
Dec 03, 2020 | 35.58 | 35.77 | 35.54 | 35.58 | 17,323 | +0.13(+0.36%) |
Dec 02, 2020 | 35.18 | 35.51 | 34.79 | 35.46 | 49,235 | +0.23(+0.65%) |
Dec 01, 2020 | 35.43 | 35.43 | 35.06 | 35.23 | 24,325 | +0.36(+1.02%) |
Nov 30, 2020 | 35.19 | 35.19 | 34.32 | 34.87 | 23,062 | -0.07(-0.20%) |
Nov 27, 2020 | 35.21 | 35.21 | 34.94 | 34.94 | 22,901 | +0.02(+0.07%) |
Nov 25, 2020 | 34.75 | 35.00 | 34.61 | 34.92 | 16,646 | +0.23(+0.66%) |
Nov 24, 2020 | 34.72 | 34.76 | 34.41 | 34.69 | 47,978 | +0.30(+0.88%) |
Nov 23, 2020 | 34.11 | 34.58 | 34.10 | 34.39 | 69,511 | +0.44(+1.29%) |
Nov 20, 2020 | 33.95 | 34.08 | 33.86 | 33.95 | 10,794 | +0.12(+0.35%) |
Nov 19, 2020 | 33.63 | 33.91 | 33.52 | 33.83 | 12,363 | +0.29(+0.86%) |
Nov 18, 2020 | 33.86 | 33.89 | 33.49 | 33.54 | 25,410 | -0.20(-0.59%) |
Nov 17, 2020 | 33.58 | 33.87 | 33.49 | 33.74 | 11,657 | +0.19(+0.56%) |
Nov 16, 2020 | 33.55 | 33.62 | 33.39 | 33.55 | 14,754 | +0.28(+0.83%) |
Nov 13, 2020 | 33.08 | 33.31 | 32.95 | 33.28 | 10,391 | +0.43(+1.30%) |
Nov 12, 2020 | 33.22 | 33.29 | 32.80 | 32.85 | 11,121 | -0.37(-1.10%) |
Nov 11, 2020 | 33.11 | 33.29 | 32.98 | 33.22 | 20,540 | +0.52(+1.58%) |
Nov 10, 2020 | 33.24 | 33.24 | 32.40 | 32.70 | 17,810 | -0.52(-1.55%) |
Nov 09, 2020 | 34.35 | 35.00 | 33.22 | 33.22 | 29,756 | -0.32(-0.95%) |
Nov 06, 2020 | 33.26 | 33.58 | 32.63 | 33.53 | 40,253 | +0.45(+1.35%) |
Nov 05, 2020 | 32.93 | 33.15 | 32.80 | 33.09 | 12,222 | +0.78(+2.40%) |
Nov 04, 2020 | 31.96 | 32.39 | 31.87 | 32.31 | 12,994 | +0.98(+3.12%) |
Nov 03, 2020 | 31.01 | 31.49 | 30.74 | 31.33 | 40,742 | +0.76(+2.49%) |