Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.98 | 36.28 | 33.78 | 34.68 | 136,000 | -0.49(-1.39%) |
Jan 28, 2021 | 35.78 | 37.05 | 34.67 | 35.17 | 104,331 | -0.10(-0.28%) |
Jan 27, 2021 | 34.32 | 37.33 | 34.32 | 35.27 | 164,025 | -0.44(-1.23%) |
Jan 26, 2021 | 36.96 | 36.96 | 35.07 | 35.71 | 194,971 | -0.97(-2.64%) |
Jan 25, 2021 | 34.80 | 36.73 | 34.11 | 36.68 | 112,084 | +1.81(+5.19%) |
Jan 22, 2021 | 33.96 | 35.03 | 33.58 | 34.87 | 115,200 | +0.93(+2.74%) |
Jan 21, 2021 | 36.24 | 36.24 | 33.51 | 33.94 | 109,460 | -1.52(-4.29%) |
Jan 20, 2021 | 36.13 | 36.37 | 34.52 | 35.46 | 134,264 | -0.63(-1.75%) |
Jan 19, 2021 | 36.79 | 36.89 | 35.25 | 36.09 | 194,695 | +0.00(+0.00%) |
Jan 15, 2021 | 36.31 | 37.04 | 35.03 | 36.09 | 163,000 | -0.56(-1.53%) |
Jan 14, 2021 | 36.29 | 37.45 | 35.81 | 36.65 | 131,179 | +0.40(+1.10%) |
Jan 13, 2021 | 37.91 | 37.91 | 35.78 | 36.25 | 167,400 | -1.53(-4.05%) |
Jan 12, 2021 | 37.87 | 38.52 | 37.00 | 37.78 | 125,837 | +0.04(+0.11%) |
Jan 11, 2021 | 39.52 | 39.59 | 37.30 | 37.74 | 117,697 | -1.50(-3.82%) |
Jan 08, 2021 | 39.28 | 40.00 | 38.14 | 39.24 | 109,900 | +0.32(+0.82%) |
Jan 07, 2021 | 38.35 | 40.10 | 38.35 | 38.92 | 155,012 | +1.08(+2.85%) |
Jan 06, 2021 | 36.92 | 38.95 | 36.75 | 37.84 | 168,716 | +0.95(+2.58%) |
Jan 05, 2021 | 36.73 | 37.28 | 36.25 | 36.89 | 126,317 | +0.26(+0.71%) |
Jan 04, 2021 | 36.03 | 37.62 | 35.70 | 36.63 | 205,611 | +0.66(+1.83%) |
Dec 31, 2020 | 35.97 | 35.97 | 35.97 | 107,923 | -1.22(-3.28%) | |
Dec 30, 2020 | 36.45 | 37.95 | 36.15 | 37.19 | 107,923 | +0.83(+2.28%) |
Dec 29, 2020 | 37.44 | 37.51 | 35.96 | 36.36 | 115,973 | -0.64(-1.73%) |
Dec 28, 2020 | 37.27 | 38.10 | 36.42 | 37.00 | 287,986 | +0.48(+1.31%) |
Dec 24, 2020 | 37.95 | 37.95 | 36.52 | 36.52 | 51,200 | -0.25(-0.68%) |
Dec 23, 2020 | 36.44 | 37.52 | 35.77 | 36.77 | 177,079 | +0.76(+2.11%) |
Dec 22, 2020 | 34.50 | 36.14 | 34.36 | 36.01 | 259,137 | +1.86(+5.45%) |
Dec 21, 2020 | 33.85 | 34.99 | 32.86 | 34.15 | 370,989 | -0.84(-2.40%) |
Dec 18, 2020 | 38.12 | 38.12 | 34.40 | 34.99 | 1,627,800 | -2.76(-7.31%) |
Dec 17, 2020 | 37.51 | 39.23 | 37.33 | 37.75 | 240,876 | -0.67(-1.74%) |
Dec 16, 2020 | 39.99 | 40.49 | 38.28 | 38.42 | 193,258 | -1.48(-3.71%) |
Dec 15, 2020 | 38.47 | 40.19 | 37.96 | 39.90 | 204,979 | +0.56(+1.42%) |
Dec 14, 2020 | 40.89 | 41.61 | 39.05 | 39.34 | 367,715 | -0.58(-1.45%) |
Dec 11, 2020 | 39.80 | 41.17 | 38.01 | 39.92 | 375,000 | +0.06(+0.15%) |
Dec 10, 2020 | 38.46 | 40.31 | 37.90 | 39.86 | 192,605 | +1.35(+3.51%) |
Dec 09, 2020 | 39.59 | 39.59 | 37.77 | 38.51 | 149,588 | -0.65(-1.66%) |
Dec 08, 2020 | 37.27 | 39.33 | 37.27 | 39.16 | 207,413 | +0.60(+1.56%) |
Dec 07, 2020 | 40.29 | 40.50 | 38.29 | 38.56 | 138,224 | -1.19(-2.99%) |
Dec 04, 2020 | 38.80 | 40.33 | 38.51 | 39.75 | 371,400 | +0.38(+0.97%) |
Dec 03, 2020 | 40.28 | 40.81 | 38.58 | 39.37 | 322,715 | -0.62(-1.55%) |
Dec 02, 2020 | 39.22 | 40.28 | 38.05 | 39.99 | 114,028 | +0.27(+0.68%) |
Dec 01, 2020 | 37.94 | 40.29 | 37.94 | 39.72 | 100,266 | +1.38(+3.60%) |
Nov 30, 2020 | 39.80 | 39.80 | 37.38 | 38.34 | 154,995 | -1.13(-2.86%) |
Nov 27, 2020 | 38.30 | 39.94 | 37.76 | 39.47 | 77,600 | +1.67(+4.42%) |
Nov 25, 2020 | 36.66 | 38.97 | 35.80 | 37.80 | 92,700 | +1.39(+3.82%) |
Nov 24, 2020 | 35.37 | 36.66 | 34.21 | 36.41 | 226,857 | +1.65(+4.75%) |
Nov 23, 2020 | 35.65 | 35.69 | 34.43 | 34.76 | 209,218 | -0.22(-0.63%) |
Nov 20, 2020 | 34.48 | 35.36 | 33.49 | 34.98 | 191,700 | +0.08(+0.23%) |
Nov 19, 2020 | 33.95 | 35.68 | 33.28 | 34.90 | 163,145 | +1.28(+3.81%) |
Nov 18, 2020 | 35.10 | 35.21 | 33.46 | 33.62 | 76,058 | -1.12(-3.22%) |
Nov 17, 2020 | 35.12 | 35.37 | 34.15 | 34.74 | 66,235 | -0.25(-0.71%) |
Nov 16, 2020 | 34.15 | 35.20 | 33.64 | 34.99 | 106,311 | +1.07(+3.15%) |
Nov 13, 2020 | 33.40 | 35.16 | 33.40 | 33.92 | 109,300 | +0.83(+2.51%) |
Nov 12, 2020 | 34.80 | 35.69 | 32.14 | 33.09 | 178,595 | -2.18(-6.18%) |
Nov 11, 2020 | 33.41 | 36.27 | 33.06 | 35.27 | 234,176 | -1.73(-4.68%) |
Nov 10, 2020 | 37.28 | 38.05 | 35.72 | 37.00 | 215,350 | +0.25(+0.68%) |
Nov 09, 2020 | 38.49 | 39.59 | 36.44 | 36.75 | 221,956 | +0.59(+1.63%) |
Nov 06, 2020 | 39.02 | 40.38 | 35.82 | 36.16 | 219,000 | -2.38(-6.18%) |
Nov 05, 2020 | 38.47 | 39.47 | 36.33 | 38.54 | 196,791 | +0.66(+1.74%) |
Nov 04, 2020 | 34.41 | 39.23 | 34.41 | 37.88 | 263,699 | +2.86(+8.17%) |
Nov 03, 2020 | 33.25 | 36.19 | 32.83 | 35.02 | 159,575 | +1.95(+5.90%) |