Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.61 | 37.90 | 37.44 | 37.60 | 8,683 | -0.27(-0.71%) |
Jan 28, 2021 | 37.63 | 37.99 | 37.30 | 37.87 | 38,221 | +0.19(+0.50%) |
Jan 27, 2021 | 38.63 | 38.67 | 37.65 | 37.68 | 44,888 | -1.44(-3.67%) |
Jan 26, 2021 | 39.09 | 39.13 | 38.78 | 39.12 | 21,818 | +0.16(+0.41%) |
Jan 25, 2021 | 39.57 | 39.57 | 38.62 | 38.96 | 25,127 | +0.08(+0.20%) |
Jan 22, 2021 | 38.47 | 38.99 | 38.47 | 38.88 | 11,914 | +0.40(+1.03%) |
Jan 21, 2021 | 38.57 | 39.12 | 38.18 | 38.49 | 91,500 | -0.09(-0.23%) |
Jan 20, 2021 | 38.01 | 38.70 | 38.01 | 38.57 | 15,070 | +1.06(+2.82%) |
Jan 19, 2021 | 37.14 | 37.62 | 37.07 | 37.52 | 54,848 | +0.88(+2.41%) |
Jan 15, 2021 | 36.98 | 36.98 | 36.48 | 36.63 | 12,419 | -0.35(-0.94%) |
Jan 14, 2021 | 36.69 | 37.14 | 36.69 | 36.98 | 8,540 | +0.17(+0.46%) |
Jan 13, 2021 | 36.50 | 36.97 | 36.50 | 36.81 | 9,924 | -0.09(-0.24%) |
Jan 12, 2021 | 36.61 | 36.90 | 36.61 | 36.90 | 9,497 | +0.02(+0.05%) |
Jan 11, 2021 | 36.63 | 36.88 | 36.40 | 36.88 | 14,745 | -0.14(-0.37%) |
Jan 08, 2021 | 36.68 | 37.03 | 36.68 | 37.02 | 9,794 | +0.47(+1.30%) |
Jan 07, 2021 | 36.77 | 36.84 | 36.48 | 36.54 | 31,957 | -0.33(-0.89%) |
Jan 06, 2021 | 37.07 | 37.13 | 36.64 | 36.87 | 5,498 | -0.25(-0.67%) |
Jan 05, 2021 | 36.69 | 37.25 | 36.69 | 37.12 | 10,273 | +0.68(+1.88%) |
Jan 04, 2021 | 36.67 | 37.03 | 36.44 | 36.44 | 17,866 | +0.22(+0.60%) |
Dec 31, 2020 | 36.22 | 36.22 | 36.22 | 21,393 | -0.03(-0.10%) | |
Dec 30, 2020 | 36.52 | 36.52 | 36.16 | 36.25 | 21,393 | +0.13(+0.37%) |
Dec 29, 2020 | 36.14 | 36.25 | 35.99 | 36.12 | 16,176 | +0.27(+0.75%) |
Dec 28, 2020 | 36.14 | 36.15 | 35.83 | 35.85 | 10,792 | -0.04(-0.11%) |
Dec 24, 2020 | 35.87 | 35.89 | 35.56 | 35.89 | 3,332 | +0.18(+0.51%) |
Dec 23, 2020 | 35.48 | 35.90 | 35.48 | 35.71 | 35,842 | +0.36(+1.02%) |
Dec 22, 2020 | 34.96 | 35.36 | 34.96 | 35.35 | 80,637 | +0.25(+0.70%) |
Dec 21, 2020 | 34.86 | 35.15 | 34.66 | 35.10 | 31,256 | -0.30(-0.83%) |
Dec 18, 2020 | 35.65 | 35.65 | 35.37 | 35.40 | 12,419 | -0.13(-0.37%) |
Dec 17, 2020 | 35.37 | 35.56 | 35.08 | 35.53 | 42,786 | +0.78(+2.25%) |
Dec 16, 2020 | 34.59 | 35.09 | 34.59 | 34.74 | 12,127 | +0.12(+0.36%) |
Dec 15, 2020 | 34.21 | 34.62 | 34.21 | 34.62 | 17,479 | +0.57(+1.67%) |
Dec 14, 2020 | 34.44 | 34.48 | 34.05 | 34.05 | 13,135 | -0.12(-0.35%) |
Dec 11, 2020 | 34.11 | 34.33 | 34.04 | 34.17 | 9,914 | +0.06(+0.18%) |
Dec 10, 2020 | 33.83 | 34.11 | 33.83 | 34.11 | 10,815 | +0.47(+1.41%) |
Dec 09, 2020 | 33.90 | 33.92 | 33.62 | 33.64 | 29,802 | -0.42(-1.22%) |
Dec 08, 2020 | 33.99 | 34.05 | 33.94 | 34.05 | 64,756 | +0.04(+0.12%) |
Dec 07, 2020 | 34.10 | 34.20 | 34.00 | 34.01 | 42,794 | -0.03(-0.09%) |
Dec 04, 2020 | 34.00 | 34.15 | 33.89 | 34.04 | 10,824 | +0.12(+0.35%) |
Dec 03, 2020 | 33.89 | 34.04 | 33.89 | 33.92 | 7,926 | +0.43(+1.27%) |
Dec 02, 2020 | 33.63 | 33.63 | 33.37 | 33.50 | 15,015 | -0.26(-0.76%) |
Dec 01, 2020 | 33.68 | 33.83 | 33.62 | 33.76 | 9,276 | +0.01(+0.03%) |
Nov 30, 2020 | 33.76 | 33.90 | 33.72 | 33.75 | 14,948 | -0.16(-0.47%) |
Nov 27, 2020 | 33.66 | 33.90 | 33.66 | 33.90 | 8,194 | +0.46(+1.39%) |
Nov 25, 2020 | 33.60 | 33.60 | 33.32 | 33.44 | 12,645 | -0.45(-1.34%) |
Nov 24, 2020 | 33.91 | 33.95 | 33.65 | 33.89 | 13,288 | -0.11(-0.32%) |
Nov 23, 2020 | 34.23 | 34.37 | 33.98 | 34.00 | 29,873 | -0.09(-0.26%) |
Nov 20, 2020 | 33.77 | 34.17 | 33.63 | 34.09 | 18,614 | +0.41(+1.20%) |
Nov 19, 2020 | 33.36 | 33.69 | 33.36 | 33.69 | 12,163 | +0.44(+1.34%) |
Nov 18, 2020 | 33.15 | 33.36 | 33.15 | 33.24 | 39,073 | -0.19(-0.56%) |
Nov 17, 2020 | 33.52 | 33.59 | 33.34 | 33.43 | 12,027 | -0.24(-0.71%) |
Nov 16, 2020 | 33.58 | 33.80 | 33.58 | 33.67 | 12,353 | +0.24(+0.72%) |
Nov 13, 2020 | 33.26 | 33.55 | 33.01 | 33.43 | 83,058 | +0.60(+1.84%) |
Nov 12, 2020 | 32.63 | 32.99 | 32.63 | 32.83 | 24,569 | +0.31(+0.94%) |
Nov 11, 2020 | 32.47 | 32.62 | 32.20 | 32.52 | 22,307 | -0.33(-0.99%) |
Nov 10, 2020 | 33.44 | 33.44 | 32.67 | 32.85 | 16,139 | -0.76(-2.26%) |
Nov 09, 2020 | 34.10 | 34.27 | 33.61 | 33.61 | 21,747 | -0.20(-0.58%) |
Nov 06, 2020 | 33.84 | 33.95 | 33.77 | 33.81 | 34,093 | -0.20(-0.58%) |
Nov 05, 2020 | 33.77 | 34.06 | 33.70 | 34.00 | 28,949 | +0.94(+2.84%) |
Nov 04, 2020 | 33.04 | 33.31 | 32.90 | 33.06 | 39,665 | +0.83(+2.58%) |
Nov 03, 2020 | 32.42 | 32.78 | 31.99 | 32.23 | 33,484 | +0.26(+0.80%) |