Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.67 | 39.15 | 38.31 | 38.80 | 247,548 | -0.12(-0.32%) |
Jan 28, 2021 | 40.05 | 40.17 | 38.69 | 38.92 | 251,177 | -0.85(-2.13%) |
Jan 27, 2021 | 38.87 | 40.22 | 38.76 | 39.77 | 322,423 | +0.16(+0.41%) |
Jan 26, 2021 | 39.46 | 39.74 | 38.88 | 39.61 | 341,506 | +0.32(+0.82%) |
Jan 25, 2021 | 39.02 | 39.96 | 38.90 | 39.29 | 238,908 | +0.26(+0.66%) |
Jan 22, 2021 | 38.69 | 39.22 | 38.46 | 39.03 | 197,575 | +0.08(+0.20%) |
Jan 21, 2021 | 39.34 | 39.64 | 38.82 | 38.95 | 129,750 | -0.11(-0.29%) |
Jan 20, 2021 | 38.19 | 39.30 | 38.16 | 39.07 | 186,529 | +1.02(+2.67%) |
Jan 19, 2021 | 38.57 | 38.77 | 37.74 | 38.05 | 186,550 | -0.39(-1.01%) |
Jan 15, 2021 | 38.60 | 38.81 | 37.95 | 38.44 | 357,698 | -0.84(-2.13%) |
Jan 14, 2021 | 39.65 | 39.81 | 39.16 | 39.28 | 209,950 | -0.26(-0.65%) |
Jan 13, 2021 | 40.05 | 40.05 | 39.44 | 39.53 | 239,050 | -0.72(-1.79%) |
Jan 12, 2021 | 40.18 | 40.42 | 39.97 | 40.25 | 169,839 | +0.05(+0.12%) |
Jan 11, 2021 | 39.61 | 40.48 | 39.61 | 40.21 | 167,701 | +0.31(+0.79%) |
Jan 08, 2021 | 40.05 | 40.26 | 39.15 | 39.89 | 237,132 | -0.12(-0.31%) |
Jan 07, 2021 | 40.05 | 40.40 | 39.72 | 40.02 | 238,687 | -0.09(-0.24%) |
Jan 06, 2021 | 39.28 | 40.71 | 39.28 | 40.11 | 273,316 | +1.23(+3.15%) |
Jan 05, 2021 | 38.82 | 39.15 | 38.44 | 38.89 | 174,910 | +0.07(+0.17%) |
Jan 04, 2021 | 38.92 | 39.54 | 38.24 | 38.82 | 183,183 | +0.29(+0.74%) |
Dec 31, 2020 | 38.53 | 38.53 | 38.53 | 135,207 | -0.38(-0.98%) | |
Dec 30, 2020 | 39.10 | 39.68 | 38.63 | 38.91 | 135,207 | -0.04(-0.10%) |
Dec 29, 2020 | 39.89 | 39.92 | 38.88 | 38.95 | 171,105 | -0.95(-2.38%) |
Dec 28, 2020 | 39.64 | 40.22 | 39.09 | 39.90 | 182,230 | +0.82(+2.09%) |
Dec 24, 2020 | 38.96 | 39.17 | 38.75 | 39.09 | 47,447 | +0.08(+0.20%) |
Dec 23, 2020 | 39.43 | 39.43 | 38.90 | 39.01 | 131,538 | -0.20(-0.51%) |
Dec 22, 2020 | 39.45 | 39.84 | 39.14 | 39.21 | 142,182 | -0.15(-0.39%) |
Dec 21, 2020 | 38.30 | 39.39 | 38.12 | 39.36 | 220,721 | +0.50(+1.30%) |
Dec 18, 2020 | 39.21 | 40.46 | 38.66 | 38.86 | 766,841 | -0.15(-0.39%) |
Dec 17, 2020 | 38.43 | 39.13 | 38.23 | 39.01 | 193,984 | +0.66(+1.71%) |
Dec 16, 2020 | 37.72 | 38.70 | 37.72 | 38.35 | 201,026 | +0.89(+2.39%) |
Dec 15, 2020 | 37.12 | 37.50 | 36.86 | 37.46 | 447,921 | +0.73(+1.99%) |
Dec 14, 2020 | 36.96 | 37.42 | 36.73 | 36.73 | 311,535 | +0.01(+0.03%) |
Dec 11, 2020 | 36.80 | 37.28 | 36.33 | 36.72 | 172,221 | -0.33(-0.90%) |
Dec 10, 2020 | 37.37 | 37.50 | 36.98 | 37.05 | 181,542 | -0.48(-1.29%) |
Dec 09, 2020 | 38.22 | 38.23 | 37.51 | 37.54 | 222,305 | -0.33(-0.88%) |
Dec 08, 2020 | 37.62 | 38.19 | 37.36 | 37.87 | 279,363 | -0.01(-0.03%) |
Dec 07, 2020 | 37.50 | 38.11 | 37.50 | 37.88 | 140,531 | +0.14(+0.38%) |
Dec 04, 2020 | 37.30 | 37.94 | 37.30 | 37.74 | 168,538 | +0.57(+1.53%) |
Dec 03, 2020 | 37.02 | 37.35 | 36.86 | 37.17 | 121,832 | +0.15(+0.40%) |
Dec 02, 2020 | 36.93 | 37.90 | 36.80 | 37.02 | 233,236 | +0.23(+0.62%) |
Dec 01, 2020 | 35.79 | 36.99 | 35.69 | 36.79 | 247,550 | +1.10(+3.08%) |
Nov 30, 2020 | 35.90 | 35.95 | 35.17 | 35.69 | 385,742 | -0.06(-0.16%) |
Nov 27, 2020 | 36.01 | 36.01 | 35.33 | 35.75 | 104,356 | -0.16(-0.45%) |
Nov 25, 2020 | 35.91 | 35.98 | 35.38 | 35.91 | 163,189 | +0.09(+0.24%) |
Nov 24, 2020 | 36.22 | 36.22 | 35.47 | 35.83 | 211,457 | -0.03(-0.08%) |
Nov 23, 2020 | 35.99 | 36.27 | 35.59 | 35.85 | 238,361 | +0.21(+0.58%) |
Nov 20, 2020 | 35.07 | 35.77 | 34.75 | 35.65 | 214,733 | +0.38(+1.07%) |
Nov 19, 2020 | 34.97 | 35.47 | 34.79 | 35.27 | 158,364 | +0.16(+0.46%) |
Nov 18, 2020 | 35.78 | 35.88 | 35.08 | 35.11 | 153,700 | -0.71(-1.98%) |
Nov 17, 2020 | 35.23 | 35.87 | 34.77 | 35.82 | 211,485 | +0.47(+1.34%) |
Nov 16, 2020 | 34.63 | 35.41 | 34.06 | 35.34 | 245,143 | +0.98(+2.87%) |
Nov 13, 2020 | 34.66 | 35.15 | 34.31 | 34.36 | 299,444 | -0.25(-0.71%) |
Nov 12, 2020 | 35.53 | 35.74 | 34.28 | 34.60 | 263,309 | -0.94(-2.64%) |
Nov 11, 2020 | 35.60 | 36.62 | 35.11 | 35.54 | 227,915 | +0.10(+0.29%) |
Nov 10, 2020 | 35.50 | 35.80 | 34.56 | 35.44 | 423,438 | +0.07(+0.19%) |
Nov 09, 2020 | 37.96 | 38.27 | 35.33 | 35.37 | 588,096 | -1.60(-4.33%) |
Nov 06, 2020 | 37.12 | 38.45 | 34.48 | 36.97 | 742,325 | +2.25(+6.49%) |
Nov 05, 2020 | 33.82 | 34.83 | 33.64 | 34.72 | 325,881 | +1.02(+3.03%) |
Nov 04, 2020 | 33.19 | 34.43 | 32.92 | 33.70 | 307,292 | +0.37(+1.11%) |
Nov 03, 2020 | 32.80 | 33.73 | 32.72 | 33.33 | 200,858 | +0.89(+2.74%) |