Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.76 | 35.76 | 34.44 | 34.55 | 3,162,120 | -1.14(-3.19%) |
Jan 28, 2021 | 35.75 | 36.11 | 35.41 | 35.69 | 1,023,802 | +0.15(+0.43%) |
Jan 27, 2021 | 35.60 | 35.96 | 35.00 | 35.54 | 1,572,622 | -0.66(-1.82%) |
Jan 26, 2021 | 36.68 | 37.13 | 35.65 | 36.19 | 1,029,753 | -0.12(-0.32%) |
Jan 25, 2021 | 36.93 | 37.03 | 35.97 | 36.31 | 946,667 | -0.93(-2.49%) |
Jan 22, 2021 | 37.25 | 37.42 | 36.61 | 37.24 | 1,099,847 | -0.37(-0.99%) |
Jan 21, 2021 | 37.28 | 38.02 | 37.18 | 37.61 | 982,299 | +0.35(+0.93%) |
Jan 20, 2021 | 36.87 | 37.59 | 36.57 | 37.26 | 882,825 | +0.51(+1.38%) |
Jan 19, 2021 | 37.29 | 37.36 | 36.23 | 36.76 | 892,739 | -0.08(-0.21%) |
Jan 15, 2021 | 36.86 | 37.21 | 36.24 | 36.83 | 890,748 | -0.24(-0.64%) |
Jan 14, 2021 | 37.28 | 37.62 | 36.81 | 37.07 | 998,465 | +0.10(+0.27%) |
Jan 13, 2021 | 37.79 | 37.84 | 36.72 | 36.97 | 1,137,651 | -0.62(-1.66%) |
Jan 12, 2021 | 37.03 | 37.83 | 36.77 | 37.59 | 1,442,362 | +0.62(+1.66%) |
Jan 11, 2021 | 36.68 | 37.62 | 36.55 | 36.98 | 1,046,583 | -0.21(-0.57%) |
Jan 08, 2021 | 38.20 | 38.20 | 36.84 | 37.19 | 953,525 | -0.70(-1.85%) |
Jan 07, 2021 | 37.94 | 38.10 | 37.34 | 37.89 | 965,259 | +0.12(+0.31%) |
Jan 06, 2021 | 36.35 | 38.04 | 36.34 | 37.77 | 1,880,359 | +1.58(+4.38%) |
Jan 05, 2021 | 36.24 | 37.01 | 35.86 | 36.18 | 1,310,899 | -0.34(-0.92%) |
Jan 04, 2021 | 37.27 | 37.59 | 36.43 | 36.52 | 2,139,075 | -0.81(-2.17%) |
Dec 31, 2020 | 37.33 | 37.33 | 37.33 | 1,541,741 | +0.04(+0.11%) | |
Dec 30, 2020 | 35.94 | 37.37 | 35.94 | 37.29 | 1,541,741 | +1.29(+3.58%) |
Dec 29, 2020 | 36.61 | 36.61 | 35.57 | 36.00 | 1,163,611 | -0.49(-1.34%) |
Dec 28, 2020 | 36.12 | 36.69 | 35.90 | 36.49 | 1,732,297 | +0.69(+1.93%) |
Dec 24, 2020 | 35.30 | 35.86 | 34.85 | 35.80 | 674,291 | +0.50(+1.41%) |
Dec 23, 2020 | 35.01 | 35.54 | 34.97 | 35.30 | 1,056,172 | +0.51(+1.45%) |
Dec 22, 2020 | 34.50 | 35.11 | 33.92 | 34.79 | 861,480 | +0.27(+0.78%) |
Dec 21, 2020 | 34.52 | 34.76 | 33.79 | 34.52 | 1,019,494 | -0.66(-1.87%) |
Dec 18, 2020 | 35.41 | 35.74 | 34.80 | 35.18 | 2,767,656 | -0.05(-0.14%) |
Dec 17, 2020 | 34.52 | 35.45 | 34.43 | 35.23 | 1,887,881 | +0.91(+2.65%) |
Dec 16, 2020 | 35.01 | 35.47 | 34.30 | 34.32 | 793,375 | -0.56(-1.59%) |
Dec 15, 2020 | 34.14 | 34.89 | 33.62 | 34.88 | 1,308,299 | +0.93(+2.73%) |
Dec 14, 2020 | 34.97 | 35.04 | 33.95 | 33.95 | 1,037,320 | -0.40(-1.18%) |
Dec 11, 2020 | 35.14 | 35.74 | 34.31 | 34.36 | 833,817 | -1.15(-3.24%) |
Dec 10, 2020 | 34.85 | 35.62 | 34.26 | 35.51 | 1,889,168 | +0.66(+1.89%) |
Dec 09, 2020 | 36.17 | 36.24 | 34.70 | 34.85 | 2,626,245 | -0.62(-1.74%) |
Dec 08, 2020 | 36.48 | 36.86 | 35.46 | 35.47 | 1,768,500 | -1.36(-3.69%) |
Dec 07, 2020 | 36.94 | 37.12 | 36.30 | 36.83 | 563,520 | -0.43(-1.14%) |
Dec 04, 2020 | 37.00 | 37.70 | 36.85 | 37.25 | 707,390 | +0.31(+0.84%) |
Dec 03, 2020 | 35.72 | 37.07 | 35.66 | 36.94 | 967,164 | +1.33(+3.73%) |
Dec 02, 2020 | 35.59 | 35.83 | 35.25 | 35.62 | 626,845 | -0.10(-0.28%) |
Dec 01, 2020 | 36.38 | 36.38 | 35.31 | 35.72 | 1,071,660 | -0.25(-0.70%) |
Nov 30, 2020 | 37.02 | 37.07 | 35.63 | 35.97 | 1,091,079 | -1.00(-2.71%) |
Nov 27, 2020 | 37.43 | 37.47 | 36.61 | 36.97 | 421,582 | -0.46(-1.23%) |
Nov 25, 2020 | 37.13 | 37.69 | 36.51 | 37.43 | 856,945 | +0.28(+0.74%) |
Nov 24, 2020 | 37.04 | 37.17 | 36.68 | 37.15 | 810,349 | +0.68(+1.85%) |
Nov 23, 2020 | 36.37 | 36.68 | 36.01 | 36.47 | 705,519 | +0.21(+0.58%) |
Nov 20, 2020 | 36.78 | 37.16 | 35.78 | 36.27 | 1,487,641 | -0.11(-0.30%) |
Nov 19, 2020 | 35.36 | 36.14 | 35.05 | 36.37 | 833,902 | +0.86(+2.42%) |
Nov 18, 2020 | 35.68 | 36.47 | 35.50 | 35.52 | 742,647 | -0.17(-0.47%) |
Nov 17, 2020 | 35.44 | 35.74 | 34.46 | 35.68 | 947,483 | -0.13(-0.37%) |
Nov 16, 2020 | 35.52 | 36.04 | 35.08 | 35.82 | 1,232,723 | +0.88(+2.51%) |
Nov 13, 2020 | 33.68 | 35.34 | 33.68 | 34.94 | 1,315,437 | +1.57(+4.70%) |
Nov 12, 2020 | 34.39 | 34.45 | 32.75 | 33.37 | 1,470,724 | -1.30(-3.75%) |
Nov 11, 2020 | 36.06 | 36.23 | 34.36 | 34.67 | 918,538 | -1.20(-3.35%) |
Nov 10, 2020 | 35.14 | 36.25 | 34.89 | 35.87 | 1,437,956 | +0.99(+2.85%) |
Nov 09, 2020 | 36.30 | 37.49 | 34.82 | 34.88 | 1,417,506 | +0.94(+2.78%) |
Nov 06, 2020 | 35.31 | 35.37 | 33.87 | 33.94 | 1,354,024 | -1.37(-3.88%) |
Nov 05, 2020 | 35.27 | 35.50 | 34.89 | 35.31 | 857,916 | +0.58(+1.66%) |
Nov 04, 2020 | 34.54 | 35.12 | 33.80 | 34.73 | 1,392,844 | +0.12(+0.34%) |
Nov 03, 2020 | 35.06 | 36.22 | 33.47 | 34.61 | 2,912,233 | -1.70(-4.69%) |