Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.59 | 38.22 | 37.47 | 38.07 | 2,157,920 | +0.74(+2.00%) |
Jan 28, 2021 | 37.45 | 37.46 | 36.90 | 37.32 | 1,901,523 | -0.32(-0.86%) |
Jan 27, 2021 | 37.27 | 37.81 | 37.27 | 37.65 | 1,753,185 | +0.73(+1.97%) |
Jan 26, 2021 | 36.79 | 36.95 | 36.73 | 36.92 | 670,770 | +0.00(+0.00%) |
Jan 25, 2021 | 36.98 | 37.37 | 36.89 | 36.92 | 1,296,594 | +0.06(+0.16%) |
Jan 22, 2021 | 36.89 | 36.97 | 36.75 | 36.86 | 765,426 | +0.22(+0.60%) |
Jan 21, 2021 | 36.62 | 36.73 | 36.55 | 36.64 | 412,033 | +0.00(+0.00%) |
Jan 20, 2021 | 36.82 | 36.87 | 36.59 | 36.64 | 735,486 | -0.31(-0.83%) |
Jan 19, 2021 | 36.83 | 37.03 | 36.80 | 36.95 | 495,822 | -0.15(-0.41%) |
Jan 15, 2021 | 37.11 | 37.34 | 36.95 | 37.10 | 1,101,217 | +0.22(+0.60%) |
Jan 14, 2021 | 36.71 | 36.90 | 36.62 | 36.88 | 501,302 | +0.08(+0.21%) |
Jan 13, 2021 | 36.83 | 36.90 | 36.71 | 36.81 | 461,066 | -0.01(-0.03%) |
Jan 12, 2021 | 36.86 | 37.01 | 36.76 | 36.82 | 439,545 | -0.07(-0.18%) |
Jan 11, 2021 | 37.08 | 37.08 | 36.78 | 36.88 | 771,393 | +0.11(+0.31%) |
Jan 08, 2021 | 36.74 | 37.14 | 36.73 | 36.77 | 826,070 | -0.09(-0.23%) |
Jan 07, 2021 | 36.93 | 37.01 | 36.66 | 36.85 | 605,699 | -0.24(-0.64%) |
Jan 06, 2021 | 37.68 | 37.74 | 36.87 | 37.09 | 1,657,761 | -0.54(-1.45%) |
Jan 05, 2021 | 37.91 | 37.95 | 37.51 | 37.64 | 709,666 | -0.21(-0.56%) |
Jan 04, 2021 | 37.33 | 38.29 | 37.33 | 37.85 | 1,487,296 | +0.42(+1.12%) |
Dec 31, 2020 | 37.43 | 37.43 | 37.43 | 584,944 | -0.20(-0.53%) | |
Dec 30, 2020 | 37.64 | 37.67 | 37.51 | 37.63 | 584,944 | -0.10(-0.28%) |
Dec 29, 2020 | 37.46 | 37.82 | 37.44 | 37.73 | 843,294 | +0.09(+0.23%) |
Dec 28, 2020 | 37.68 | 37.73 | 37.51 | 37.65 | 561,915 | -0.26(-0.68%) |
Dec 24, 2020 | 37.94 | 38.04 | 37.89 | 37.90 | 256,084 | -0.11(-0.28%) |
Dec 23, 2020 | 38.02 | 38.02 | 37.81 | 38.01 | 1,247,232 | -0.14(-0.38%) |
Dec 22, 2020 | 37.95 | 38.17 | 37.95 | 38.15 | 453,052 | +0.24(+0.63%) |
Dec 21, 2020 | 38.32 | 38.48 | 37.80 | 37.91 | 1,406,405 | -0.04(-0.10%) |
Dec 18, 2020 | 37.82 | 38.13 | 37.77 | 37.95 | 894,254 | +0.15(+0.40%) |
Dec 17, 2020 | 37.83 | 37.88 | 37.78 | 37.80 | 476,609 | -0.17(-0.45%) |
Dec 16, 2020 | 37.92 | 38.08 | 37.88 | 37.97 | 328,476 | +0.07(+0.18%) |
Dec 15, 2020 | 38.11 | 38.31 | 37.88 | 37.90 | 689,748 | -0.47(-1.22%) |
Dec 14, 2020 | 37.86 | 38.37 | 37.77 | 38.37 | 812,768 | +0.23(+0.60%) |
Dec 11, 2020 | 38.33 | 38.42 | 38.09 | 38.14 | 472,473 | -0.04(-0.10%) |
Dec 10, 2020 | 38.27 | 38.34 | 38.10 | 38.18 | 1,059,190 | +0.04(+0.10%) |
Dec 09, 2020 | 37.85 | 38.26 | 37.80 | 38.14 | 907,823 | +0.16(+0.43%) |
Dec 08, 2020 | 38.26 | 38.26 | 37.89 | 37.98 | 332,786 | -0.12(-0.33%) |
Dec 07, 2020 | 38.02 | 38.24 | 37.99 | 38.10 | 1,054,258 | +0.16(+0.43%) |
Dec 04, 2020 | 38.18 | 38.18 | 37.94 | 37.94 | 810,568 | -0.32(-0.82%) |
Dec 03, 2020 | 38.35 | 38.37 | 38.08 | 38.26 | 1,310,951 | -0.10(-0.27%) |
Dec 02, 2020 | 38.64 | 38.73 | 38.35 | 38.36 | 589,944 | -0.10(-0.25%) |
Dec 01, 2020 | 38.28 | 38.49 | 38.12 | 38.46 | 1,166,193 | -0.23(-0.59%) |
Nov 30, 2020 | 38.59 | 38.94 | 38.55 | 38.69 | 766,635 | +0.30(+0.77%) |
Nov 27, 2020 | 38.36 | 38.48 | 38.25 | 38.39 | 234,613 | -0.04(-0.10%) |
Nov 25, 2020 | 38.27 | 38.52 | 38.27 | 38.43 | 559,825 | +0.22(+0.57%) |
Nov 24, 2020 | 38.41 | 38.51 | 38.13 | 38.21 | 985,032 | -0.59(-1.53%) |
Nov 23, 2020 | 39.05 | 39.14 | 38.72 | 38.80 | 1,234,931 | -0.47(-1.19%) |
Nov 20, 2020 | 39.05 | 39.32 | 39.01 | 39.27 | 607,271 | +0.28(+0.71%) |
Nov 19, 2020 | 39.16 | 39.32 | 38.94 | 38.99 | 678,473 | -0.06(-0.15%) |
Nov 18, 2020 | 38.50 | 39.06 | 38.42 | 39.05 | 749,787 | +0.45(+1.16%) |
Nov 17, 2020 | 38.73 | 38.95 | 38.51 | 38.60 | 710,832 | +0.18(+0.47%) |
Nov 16, 2020 | 38.48 | 38.71 | 38.41 | 38.42 | 1,005,095 | -0.61(-1.57%) |
Nov 13, 2020 | 39.33 | 39.40 | 38.94 | 39.03 | 830,573 | -0.55(-1.40%) |
Nov 12, 2020 | 39.40 | 39.83 | 39.30 | 39.58 | 1,099,828 | +0.41(+1.05%) |
Nov 11, 2020 | 38.93 | 39.35 | 38.92 | 39.17 | 1,058,151 | +0.02(+0.05%) |
Nov 10, 2020 | 39.32 | 39.56 | 39.09 | 39.15 | 1,966,056 | -0.33(-0.85%) |
Nov 09, 2020 | 38.52 | 39.56 | 38.42 | 39.49 | 3,670,364 | -1.26(-3.09%) |
Nov 06, 2020 | 40.64 | 40.92 | 40.57 | 40.75 | 879,591 | +0.09(+0.21%) |
Nov 05, 2020 | 40.88 | 40.91 | 40.49 | 40.66 | 1,529,958 | -0.81(-1.96%) |
Nov 04, 2020 | 41.81 | 41.89 | 40.76 | 41.47 | 2,733,915 | -0.55(-1.32%) |
Nov 03, 2020 | 42.37 | 42.44 | 41.76 | 42.03 | 917,067 | -0.91(-2.11%) |