Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 15, 2021 | 35.13 | 35.37 | 34.32 | 35.14 | 298,600 | -0.34(-0.96%) |
Jan 14, 2021 | 35.94 | 36.35 | 35.47 | 35.48 | 356,226 | -0.45(-1.25%) |
Jan 13, 2021 | 36.03 | 36.19 | 35.84 | 35.93 | 252,413 | +0.03(+0.08%) |
Jan 12, 2021 | 35.79 | 36.07 | 35.50 | 35.90 | 344,690 | +0.83(+2.37%) |
Jan 11, 2021 | 34.61 | 35.21 | 34.50 | 35.07 | 197,785 | +0.18(+0.52%) |
Jan 08, 2021 | 35.19 | 35.31 | 34.63 | 34.89 | 405,600 | -0.08(-0.23%) |
Jan 07, 2021 | 34.75 | 35.71 | 34.16 | 34.97 | 410,688 | +0.63(+1.83%) |
Jan 06, 2021 | 33.36 | 35.00 | 33.36 | 34.34 | 609,784 | +1.15(+3.46%) |
Jan 05, 2021 | 33.37 | 33.67 | 33.10 | 33.19 | 164,945 | -0.06(-0.18%) |
Jan 04, 2021 | 34.00 | 34.00 | 32.84 | 33.25 | 341,264 | -0.52(-1.54%) |
Dec 31, 2020 | 33.77 | 33.77 | 33.77 | 190,481 | +0.54(+1.63%) | |
Dec 30, 2020 | 33.05 | 33.37 | 33.00 | 33.23 | 190,481 | +0.36(+1.10%) |
Dec 29, 2020 | 33.41 | 33.41 | 32.75 | 32.87 | 213,367 | -0.26(-0.78%) |
Dec 28, 2020 | 33.41 | 33.63 | 33.09 | 33.13 | 293,561 | -0.24(-0.72%) |
Dec 24, 2020 | 33.25 | 33.53 | 33.04 | 33.37 | 66,700 | -0.01(-0.03%) |
Dec 23, 2020 | 33.35 | 33.78 | 33.19 | 33.38 | 253,686 | +0.01(+0.03%) |
Dec 22, 2020 | 33.42 | 33.66 | 33.14 | 33.37 | 250,047 | -0.15(-0.45%) |
Dec 21, 2020 | 33.44 | 33.61 | 33.02 | 33.52 | 189,917 | -0.09(-0.27%) |
Dec 18, 2020 | 33.60 | 33.80 | 33.16 | 33.61 | 343,800 | -0.06(-0.18%) |
Dec 17, 2020 | 33.08 | 33.78 | 33.05 | 33.67 | 392,822 | +0.59(+1.78%) |
Dec 16, 2020 | 32.64 | 33.31 | 32.51 | 33.08 | 562,135 | +0.62(+1.91%) |
Dec 15, 2020 | 32.35 | 32.60 | 32.00 | 32.46 | 312,562 | +0.40(+1.25%) |
Dec 14, 2020 | 32.10 | 32.43 | 31.85 | 32.06 | 396,738 | -0.04(-0.12%) |
Dec 11, 2020 | 31.86 | 32.88 | 31.76 | 32.10 | 454,600 | +0.07(+0.22%) |
Dec 10, 2020 | 31.22 | 32.65 | 31.18 | 32.03 | 680,311 | +0.67(+2.14%) |
Dec 09, 2020 | 32.68 | 32.87 | 31.22 | 31.36 | 1,326,838 | -1.77(-5.34%) |
Dec 08, 2020 | 32.49 | 33.69 | 32.31 | 33.13 | 338,862 | +0.35(+1.07%) |
Dec 07, 2020 | 33.18 | 33.25 | 32.62 | 32.78 | 419,128 | -0.63(-1.89%) |
Dec 04, 2020 | 33.57 | 33.80 | 33.20 | 33.41 | 325,700 | -0.38(-1.12%) |
Dec 03, 2020 | 33.29 | 34.30 | 33.29 | 33.79 | 666,069 | +0.67(+2.02%) |
Dec 02, 2020 | 32.67 | 33.33 | 32.50 | 33.12 | 272,949 | +0.52(+1.60%) |
Dec 01, 2020 | 32.15 | 32.80 | 32.00 | 32.60 | 265,422 | +0.73(+2.29%) |
Nov 30, 2020 | 32.38 | 32.49 | 31.75 | 31.87 | 251,970 | -0.49(-1.51%) |
Nov 27, 2020 | 31.95 | 32.41 | 31.95 | 32.36 | 105,100 | +0.47(+1.47%) |
Nov 25, 2020 | 32.00 | 32.32 | 31.59 | 31.89 | 305,900 | -0.26(-0.81%) |
Nov 24, 2020 | 32.02 | 32.26 | 31.61 | 32.15 | 318,942 | +0.45(+1.42%) |
Nov 23, 2020 | 31.94 | 32.25 | 31.66 | 31.70 | 270,253 | +0.02(+0.06%) |
Nov 20, 2020 | 31.43 | 31.78 | 31.30 | 31.68 | 183,500 | -0.01(-0.03%) |
Nov 19, 2020 | 31.39 | 31.74 | 31.11 | 31.69 | 182,500 | +0.30(+0.96%) |
Nov 18, 2020 | 31.48 | 32.18 | 31.34 | 31.39 | 291,404 | +0.17(+0.54%) |
Nov 17, 2020 | 31.75 | 31.88 | 31.06 | 31.22 | 490,792 | -0.79(-2.47%) |
Nov 16, 2020 | 32.16 | 32.30 | 31.74 | 32.01 | 347,484 | +0.37(+1.17%) |
Nov 13, 2020 | 31.50 | 31.83 | 31.41 | 31.64 | 311,800 | +0.25(+0.80%) |
Nov 12, 2020 | 31.75 | 31.95 | 30.89 | 31.39 | 392,150 | -0.29(-0.92%) |
Nov 11, 2020 | 31.82 | 31.90 | 31.26 | 31.68 | 317,913 | -0.20(-0.63%) |
Nov 10, 2020 | 31.00 | 32.08 | 30.98 | 31.88 | 371,839 | +1.03(+3.34%) |
Nov 09, 2020 | 31.11 | 31.67 | 30.59 | 30.85 | 755,638 | +0.72(+2.39%) |
Nov 06, 2020 | 30.75 | 30.75 | 30.03 | 30.13 | 399,000 | -0.72(-2.33%) |
Nov 05, 2020 | 30.50 | 31.20 | 30.46 | 30.85 | 679,845 | +0.59(+1.95%) |
Nov 04, 2020 | 30.21 | 30.36 | 29.39 | 30.26 | 434,420 | +0.39(+1.31%) |
Nov 03, 2020 | 29.49 | 30.12 | 29.29 | 29.87 | 472,166 | +0.67(+2.29%) |