Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.14 | 37.20 | 36.68 | 36.68 | 1,113,050 | +0.00(+0.00%) |
Jan 28, 2021 | 37.02 | 37.10 | 36.52 | 36.68 | 1,577,713 | +0.02(+0.05%) |
Jan 27, 2021 | 36.72 | 36.86 | 36.46 | 36.66 | 1,210,966 | -0.22(-0.60%) |
Jan 26, 2021 | 36.96 | 37.00 | 36.82 | 36.88 | 676,159 | -0.08(-0.22%) |
Jan 25, 2021 | 37.14 | 37.16 | 36.78 | 36.96 | 1,038,892 | +0.04(+0.11%) |
Jan 22, 2021 | 36.72 | 37.01 | 36.60 | 36.92 | 904,300 | -0.32(-0.86%) |
Jan 21, 2021 | 37.20 | 37.28 | 37.06 | 37.24 | 817,994 | +0.00(+0.00%) |
Jan 20, 2021 | 37.02 | 37.26 | 36.91 | 37.24 | 1,173,338 | +0.60(+1.64%) |
Jan 19, 2021 | 36.70 | 36.70 | 36.50 | 36.64 | 1,247,989 | +0.30(+0.83%) |
Jan 15, 2021 | 36.70 | 36.75 | 36.30 | 36.34 | 1,197,050 | -0.46(-1.25%) |
Jan 14, 2021 | 36.82 | 36.98 | 36.66 | 36.80 | 1,215,658 | -0.02(-0.05%) |
Jan 13, 2021 | 36.90 | 37.04 | 36.76 | 36.82 | 912,239 | -0.16(-0.43%) |
Jan 12, 2021 | 36.76 | 37.00 | 36.60 | 36.98 | 1,669,670 | +0.22(+0.60%) |
Jan 11, 2021 | 36.56 | 36.88 | 36.52 | 36.76 | 1,359,444 | -0.04(-0.11%) |
Jan 08, 2021 | 37.54 | 37.58 | 36.42 | 36.80 | 2,301,750 | -1.32(-3.46%) |
Jan 07, 2021 | 38.16 | 38.20 | 37.98 | 38.12 | 1,175,391 | -0.10(-0.26%) |
Jan 06, 2021 | 38.54 | 38.56 | 37.86 | 38.22 | 2,587,801 | -0.60(-1.55%) |
Jan 05, 2021 | 38.82 | 38.90 | 38.62 | 38.82 | 1,343,993 | +0.10(+0.26%) |
Jan 04, 2021 | 38.64 | 38.73 | 38.43 | 38.72 | 1,633,271 | +0.84(+2.22%) |
Dec 31, 2020 | 37.88 | 37.88 | 37.88 | 1,664,162 | +0.16(+0.42%) | |
Dec 30, 2020 | 37.46 | 37.72 | 37.46 | 37.72 | 1,664,162 | +0.28(+0.75%) |
Dec 29, 2020 | 37.44 | 37.56 | 37.28 | 37.44 | 941,542 | +0.14(+0.38%) |
Dec 28, 2020 | 37.66 | 37.78 | 37.28 | 37.30 | 902,597 | -0.16(-0.43%) |
Dec 24, 2020 | 37.24 | 37.46 | 37.24 | 37.46 | 969,200 | +0.16(+0.43%) |
Dec 23, 2020 | 37.18 | 37.40 | 37.16 | 37.30 | 2,401,161 | +0.22(+0.59%) |
Dec 22, 2020 | 37.40 | 37.44 | 37.00 | 37.08 | 560,221 | -0.28(-0.75%) |
Dec 21, 2020 | 37.44 | 37.56 | 37.32 | 37.36 | 1,094,486 | -0.12(-0.32%) |
Dec 18, 2020 | 37.52 | 37.56 | 37.39 | 37.48 | 1,066,150 | -0.06(-0.16%) |
Dec 17, 2020 | 37.60 | 37.76 | 37.48 | 37.54 | 769,346 | +0.42(+1.13%) |
Dec 16, 2020 | 36.96 | 37.16 | 36.74 | 37.12 | 987,066 | +0.18(+0.49%) |
Dec 15, 2020 | 36.82 | 36.94 | 36.74 | 36.94 | 892,521 | +0.52(+1.43%) |
Dec 14, 2020 | 36.50 | 36.62 | 36.30 | 36.42 | 731,359 | -0.22(-0.60%) |
Dec 11, 2020 | 36.58 | 36.79 | 36.54 | 36.64 | 7,507,200 | +0.06(+0.16%) |
Dec 10, 2020 | 36.70 | 36.85 | 36.44 | 36.58 | 1,371,109 | -0.04(-0.11%) |
Dec 09, 2020 | 36.94 | 36.96 | 36.36 | 36.62 | 1,392,914 | -0.64(-1.72%) |
Dec 08, 2020 | 37.28 | 37.34 | 37.08 | 37.26 | 697,052 | +0.12(+0.32%) |
Dec 07, 2020 | 36.64 | 37.20 | 36.64 | 37.14 | 9,467,154 | +0.56(+1.53%) |
Dec 04, 2020 | 36.68 | 36.78 | 36.42 | 36.58 | 1,220,850 | -0.08(-0.22%) |
Dec 03, 2020 | 36.64 | 36.68 | 36.32 | 36.66 | 1,170,966 | +0.24(+0.66%) |
Dec 02, 2020 | 36.20 | 36.46 | 36.12 | 36.42 | 1,577,069 | +0.28(+0.77%) |
Dec 01, 2020 | 36.04 | 36.18 | 35.94 | 36.14 | 2,111,319 | +0.74(+2.09%) |
Nov 30, 2020 | 35.36 | 35.54 | 35.24 | 35.40 | 2,258,316 | -0.22(-0.62%) |
Nov 27, 2020 | 35.44 | 35.62 | 35.40 | 35.62 | 2,249,200 | -0.36(-1.00%) |
Nov 25, 2020 | 36.06 | 36.19 | 35.92 | 35.98 | 2,996,600 | -0.02(-0.06%) |
Nov 24, 2020 | 35.94 | 36.02 | 35.84 | 36.00 | 2,412,072 | -0.56(-1.53%) |
Nov 23, 2020 | 37.16 | 37.20 | 36.46 | 36.56 | 1,486,342 | -0.76(-2.04%) |
Nov 20, 2020 | 37.38 | 37.44 | 37.28 | 37.32 | 654,200 | +0.12(+0.32%) |
Nov 19, 2020 | 37.00 | 37.20 | 36.96 | 37.20 | 624,031 | -0.06(-0.16%) |
Nov 18, 2020 | 37.40 | 37.52 | 37.22 | 37.26 | 1,345,456 | -0.22(-0.59%) |
Nov 17, 2020 | 37.62 | 37.66 | 37.38 | 37.48 | 577,831 | -0.12(-0.32%) |
Nov 16, 2020 | 37.60 | 37.76 | 37.54 | 37.60 | 1,028,025 | +0.02(+0.05%) |
Nov 13, 2020 | 37.70 | 37.74 | 37.53 | 37.58 | 1,095,250 | +0.22(+0.59%) |
Nov 12, 2020 | 37.36 | 37.52 | 37.32 | 37.36 | 1,413,823 | +0.22(+0.59%) |
Nov 11, 2020 | 37.08 | 37.20 | 37.02 | 37.14 | 3,026,405 | -0.16(-0.43%) |
Nov 10, 2020 | 37.52 | 37.54 | 37.29 | 37.30 | 837,415 | +0.12(+0.32%) |
Nov 09, 2020 | 37.44 | 37.46 | 36.86 | 37.18 | 3,232,268 | -1.72(-4.42%) |
Nov 06, 2020 | 38.92 | 38.96 | 38.66 | 38.90 | 678,500 | +0.06(+0.15%) |
Nov 05, 2020 | 38.40 | 38.90 | 38.40 | 38.84 | 1,045,259 | +0.88(+2.32%) |
Nov 04, 2020 | 38.00 | 38.04 | 37.70 | 37.96 | 1,219,990 | -0.02(-0.05%) |
Nov 03, 2020 | 37.98 | 38.06 | 37.84 | 37.98 | 757,824 | +0.22(+0.58%) |