Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.17 | 35.17 | 33.77 | 33.98 | 260,300 | -1.16(-3.30%) |
Jan 28, 2021 | 35.38 | 35.68 | 34.68 | 35.14 | 202,305 | +0.15(+0.43%) |
Jan 27, 2021 | 36.29 | 36.50 | 34.98 | 34.99 | 206,272 | -1.86(-5.05%) |
Jan 26, 2021 | 37.05 | 37.06 | 36.31 | 36.85 | 176,670 | +0.05(+0.14%) |
Jan 25, 2021 | 38.06 | 38.37 | 36.40 | 36.80 | 269,628 | -1.20(-3.16%) |
Jan 22, 2021 | 38.18 | 38.46 | 37.67 | 38.00 | 159,800 | -0.43(-1.12%) |
Jan 21, 2021 | 38.68 | 38.69 | 37.70 | 38.43 | 154,512 | -0.05(-0.13%) |
Jan 20, 2021 | 38.81 | 39.30 | 38.23 | 38.48 | 437,823 | -0.10(-0.26%) |
Jan 19, 2021 | 38.41 | 38.78 | 38.09 | 38.58 | 216,338 | +0.60(+1.58%) |
Jan 15, 2021 | 38.59 | 39.25 | 37.89 | 37.98 | 156,900 | -0.96(-2.47%) |
Jan 14, 2021 | 38.15 | 39.25 | 38.04 | 38.94 | 197,139 | +0.99(+2.61%) |
Jan 13, 2021 | 39.25 | 39.62 | 37.89 | 37.95 | 225,076 | -1.50(-3.80%) |
Jan 12, 2021 | 38.78 | 39.93 | 38.63 | 39.45 | 298,074 | +0.94(+2.44%) |
Jan 11, 2021 | 36.86 | 38.73 | 36.60 | 38.51 | 257,645 | +1.30(+3.49%) |
Jan 08, 2021 | 35.55 | 37.30 | 35.45 | 37.21 | 383,000 | +1.94(+5.50%) |
Jan 07, 2021 | 35.00 | 35.52 | 34.83 | 35.27 | 301,291 | +0.34(+0.97%) |
Jan 06, 2021 | 35.50 | 35.50 | 34.40 | 34.93 | 276,563 | -0.31(-0.88%) |
Jan 05, 2021 | 35.00 | 35.52 | 34.79 | 35.24 | 223,349 | +0.25(+0.71%) |
Jan 04, 2021 | 35.98 | 35.98 | 34.87 | 34.99 | 243,918 | -0.69(-1.93%) |
Dec 31, 2020 | 35.68 | 35.68 | 35.68 | 165,058 | +0.13(+0.37%) | |
Dec 30, 2020 | 35.10 | 35.69 | 34.37 | 35.55 | 165,058 | -0.15(-0.42%) |
Dec 29, 2020 | 36.52 | 36.61 | 35.46 | 35.70 | 175,194 | -0.56(-1.54%) |
Dec 28, 2020 | 36.59 | 36.80 | 35.21 | 36.26 | 222,203 | +0.04(+0.11%) |
Dec 24, 2020 | 36.50 | 36.70 | 35.84 | 36.22 | 93,900 | -0.14(-0.39%) |
Dec 23, 2020 | 36.37 | 36.84 | 36.12 | 36.36 | 165,433 | +0.11(+0.30%) |
Dec 22, 2020 | 36.23 | 36.38 | 35.49 | 36.25 | 248,338 | +0.12(+0.33%) |
Dec 21, 2020 | 36.68 | 36.77 | 35.43 | 36.13 | 525,085 | -0.77(-2.09%) |
Dec 18, 2020 | 36.90 | 37.59 | 36.73 | 36.90 | 532,800 | +0.18(+0.49%) |
Dec 17, 2020 | 36.08 | 36.76 | 35.91 | 36.72 | 264,954 | +0.93(+2.60%) |
Dec 16, 2020 | 34.36 | 35.88 | 34.36 | 35.79 | 304,826 | +1.68(+4.93%) |
Dec 15, 2020 | 33.50 | 34.50 | 32.97 | 34.11 | 238,045 | +1.00(+3.02%) |
Dec 14, 2020 | 32.75 | 33.49 | 32.57 | 33.11 | 204,975 | +0.50(+1.53%) |
Dec 11, 2020 | 32.16 | 32.91 | 31.81 | 32.61 | 262,900 | +0.36(+1.12%) |
Dec 10, 2020 | 31.60 | 32.48 | 31.25 | 32.25 | 528,385 | +0.51(+1.61%) |
Dec 09, 2020 | 32.32 | 32.87 | 31.70 | 31.74 | 449,780 | -2.26(-6.65%) |
Dec 08, 2020 | 33.69 | 34.55 | 33.35 | 34.00 | 297,776 | +0.06(+0.18%) |
Dec 07, 2020 | 33.29 | 34.28 | 33.05 | 33.94 | 227,608 | +0.69(+2.08%) |
Dec 04, 2020 | 33.27 | 33.71 | 32.89 | 33.25 | 414,100 | +0.22(+0.67%) |
Dec 03, 2020 | 34.42 | 34.78 | 33.01 | 33.03 | 335,412 | -1.26(-3.67%) |
Dec 02, 2020 | 33.87 | 34.56 | 32.95 | 34.29 | 389,235 | +0.25(+0.73%) |
Dec 01, 2020 | 34.80 | 34.80 | 33.81 | 34.04 | 367,563 | -0.42(-1.22%) |
Nov 30, 2020 | 33.82 | 34.84 | 33.30 | 34.46 | 474,356 | +0.64(+1.89%) |
Nov 27, 2020 | 33.37 | 33.92 | 33.02 | 33.82 | 182,000 | +0.46(+1.38%) |
Nov 25, 2020 | 32.02 | 33.50 | 31.85 | 33.36 | 399,000 | +1.35(+4.22%) |
Nov 24, 2020 | 32.27 | 32.27 | 31.30 | 32.01 | 384,624 | -0.17(-0.53%) |
Nov 23, 2020 | 32.14 | 32.43 | 31.06 | 32.18 | 414,559 | +0.35(+1.10%) |
Nov 20, 2020 | 31.85 | 32.20 | 31.08 | 31.83 | 259,200 | -0.20(-0.62%) |
Nov 19, 2020 | 31.98 | 32.30 | 31.25 | 32.03 | 324,536 | -0.13(-0.40%) |
Nov 18, 2020 | 31.10 | 32.33 | 30.89 | 32.16 | 461,790 | +1.20(+3.88%) |
Nov 17, 2020 | 31.05 | 31.36 | 29.92 | 30.96 | 431,441 | -0.04(-0.13%) |
Nov 16, 2020 | 32.62 | 32.62 | 30.80 | 31.00 | 830,700 | -1.62(-4.97%) |
Nov 13, 2020 | 33.96 | 34.05 | 32.27 | 32.62 | 837,900 | -0.97(-2.89%) |
Nov 12, 2020 | 31.77 | 33.60 | 31.77 | 33.59 | 684,729 | +1.43(+4.45%) |
Nov 11, 2020 | 29.16 | 32.36 | 28.98 | 32.16 | 2,733,772 | -3.31(-9.33%) |
Nov 10, 2020 | 35.67 | 36.19 | 35.05 | 35.47 | 794,632 | +0.01(+0.03%) |
Nov 09, 2020 | 36.50 | 37.69 | 35.42 | 35.46 | 233,977 | -0.13(-0.37%) |
Nov 06, 2020 | 36.04 | 36.22 | 34.87 | 35.59 | 291,100 | -0.51(-1.41%) |
Nov 05, 2020 | 36.40 | 37.35 | 35.98 | 36.10 | 215,658 | +0.16(+0.45%) |
Nov 04, 2020 | 36.15 | 36.86 | 35.67 | 35.94 | 256,476 | +0.69(+1.96%) |
Nov 03, 2020 | 36.09 | 36.80 | 35.20 | 35.25 | 300,145 | -0.43(-1.21%) |