Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.77 | 39.26 | 38.41 | 38.90 | 246,890 | -0.12(-0.32%) |
Jan 28, 2021 | 40.16 | 40.28 | 38.79 | 39.03 | 250,510 | -0.85(-2.13%) |
Jan 27, 2021 | 38.97 | 40.32 | 38.87 | 39.88 | 321,567 | +0.16(+0.41%) |
Jan 26, 2021 | 39.56 | 39.85 | 38.98 | 39.71 | 340,598 | +0.32(+0.82%) |
Jan 25, 2021 | 39.12 | 40.07 | 39.00 | 39.39 | 238,273 | +0.26(+0.66%) |
Jan 22, 2021 | 38.79 | 39.32 | 38.56 | 39.13 | 197,050 | +0.08(+0.20%) |
Jan 21, 2021 | 39.45 | 39.74 | 38.93 | 39.06 | 129,406 | -0.11(-0.29%) |
Jan 20, 2021 | 38.29 | 39.41 | 38.27 | 39.17 | 186,033 | +1.02(+2.67%) |
Jan 19, 2021 | 38.67 | 38.88 | 37.84 | 38.15 | 186,054 | -0.39(-1.01%) |
Jan 15, 2021 | 38.70 | 38.91 | 38.06 | 38.54 | 356,747 | -0.84(-2.13%) |
Jan 14, 2021 | 39.75 | 39.91 | 39.27 | 39.38 | 209,393 | -0.26(-0.65%) |
Jan 13, 2021 | 40.15 | 40.15 | 39.54 | 39.64 | 238,415 | -0.72(-1.79%) |
Jan 12, 2021 | 40.29 | 40.52 | 40.08 | 40.36 | 169,388 | +0.05(+0.12%) |
Jan 11, 2021 | 39.71 | 40.59 | 39.71 | 40.31 | 167,255 | +0.31(+0.79%) |
Jan 08, 2021 | 40.15 | 40.37 | 39.26 | 40.00 | 236,502 | -0.12(-0.31%) |
Jan 07, 2021 | 40.16 | 40.50 | 39.83 | 40.12 | 238,053 | -0.10(-0.24%) |
Jan 06, 2021 | 39.38 | 40.82 | 39.38 | 40.22 | 272,589 | +1.23(+3.15%) |
Jan 05, 2021 | 38.92 | 39.26 | 38.55 | 38.99 | 174,445 | +0.07(+0.17%) |
Jan 04, 2021 | 39.03 | 39.65 | 38.34 | 38.92 | 182,696 | +0.29(+0.74%) |
Dec 31, 2020 | 38.64 | 38.64 | 38.64 | 134,848 | -0.38(-0.98%) | |
Dec 30, 2020 | 39.21 | 39.79 | 38.74 | 39.02 | 134,848 | -0.04(-0.10%) |
Dec 29, 2020 | 40.00 | 40.03 | 38.98 | 39.06 | 170,651 | -0.95(-2.38%) |
Dec 28, 2020 | 39.74 | 40.32 | 39.19 | 40.01 | 181,746 | +0.82(+2.09%) |
Dec 24, 2020 | 39.07 | 39.28 | 38.86 | 39.19 | 47,321 | +0.08(+0.20%) |
Dec 23, 2020 | 39.53 | 39.54 | 39.00 | 39.11 | 131,188 | -0.20(-0.51%) |
Dec 22, 2020 | 39.55 | 39.94 | 39.24 | 39.31 | 141,805 | -0.15(-0.39%) |
Dec 21, 2020 | 38.40 | 39.49 | 38.22 | 39.47 | 220,135 | +0.51(+1.30%) |
Dec 18, 2020 | 39.31 | 40.57 | 38.76 | 38.96 | 764,804 | -0.15(-0.39%) |
Dec 17, 2020 | 38.53 | 39.24 | 38.33 | 39.11 | 193,469 | +0.66(+1.71%) |
Dec 16, 2020 | 37.82 | 38.80 | 37.82 | 38.46 | 200,492 | +0.90(+2.38%) |
Dec 15, 2020 | 37.22 | 37.60 | 36.95 | 37.56 | 446,731 | +0.73(+1.99%) |
Dec 14, 2020 | 37.05 | 37.52 | 36.83 | 36.83 | 310,707 | +0.01(+0.03%) |
Dec 11, 2020 | 36.90 | 37.38 | 36.43 | 36.82 | 171,763 | -0.33(-0.90%) |
Dec 10, 2020 | 37.46 | 37.60 | 37.07 | 37.15 | 181,060 | -0.49(-1.29%) |
Dec 09, 2020 | 38.32 | 38.33 | 37.61 | 37.64 | 221,714 | -0.33(-0.88%) |
Dec 08, 2020 | 37.72 | 38.29 | 37.46 | 37.97 | 278,621 | -0.01(-0.03%) |
Dec 07, 2020 | 37.60 | 38.21 | 37.60 | 37.98 | 140,157 | +0.14(+0.38%) |
Dec 04, 2020 | 37.40 | 38.04 | 37.40 | 37.84 | 168,091 | +0.57(+1.53%) |
Dec 03, 2020 | 37.12 | 37.45 | 36.96 | 37.26 | 121,508 | +0.15(+0.40%) |
Dec 02, 2020 | 37.03 | 38.00 | 36.90 | 37.12 | 232,617 | +0.23(+0.62%) |
Dec 01, 2020 | 35.88 | 37.09 | 35.79 | 36.89 | 246,892 | +1.10(+3.08%) |
Nov 30, 2020 | 36.00 | 36.04 | 35.27 | 35.79 | 384,717 | -0.06(-0.16%) |
Nov 27, 2020 | 36.11 | 36.11 | 35.43 | 35.84 | 104,079 | -0.16(-0.45%) |
Nov 25, 2020 | 36.01 | 36.07 | 35.47 | 36.01 | 162,755 | +0.09(+0.24%) |
Nov 24, 2020 | 36.32 | 36.32 | 35.57 | 35.92 | 210,895 | -0.03(-0.08%) |
Nov 23, 2020 | 36.08 | 36.37 | 35.68 | 35.95 | 237,728 | +0.21(+0.58%) |
Nov 20, 2020 | 35.16 | 35.86 | 34.84 | 35.74 | 214,163 | +0.38(+1.07%) |
Nov 19, 2020 | 35.07 | 35.57 | 34.88 | 35.36 | 157,943 | +0.16(+0.46%) |
Nov 18, 2020 | 35.87 | 35.97 | 35.17 | 35.20 | 153,292 | -0.71(-1.98%) |
Nov 17, 2020 | 35.32 | 35.97 | 34.87 | 35.91 | 210,923 | +0.47(+1.34%) |
Nov 16, 2020 | 34.72 | 35.50 | 34.16 | 35.44 | 244,492 | +0.99(+2.87%) |
Nov 13, 2020 | 34.75 | 35.25 | 34.40 | 34.45 | 298,648 | -0.25(-0.71%) |
Nov 12, 2020 | 35.63 | 35.84 | 34.37 | 34.70 | 262,609 | -0.94(-2.64%) |
Nov 11, 2020 | 35.69 | 36.72 | 35.20 | 35.64 | 227,310 | +0.10(+0.29%) |
Nov 10, 2020 | 35.60 | 35.89 | 34.65 | 35.53 | 422,313 | +0.07(+0.19%) |
Nov 09, 2020 | 38.06 | 38.37 | 35.43 | 35.47 | 586,534 | -1.60(-4.33%) |
Nov 06, 2020 | 37.22 | 38.55 | 34.57 | 37.07 | 740,353 | +2.26(+6.49%) |
Nov 05, 2020 | 33.91 | 34.92 | 33.73 | 34.81 | 325,016 | +1.03(+3.03%) |
Nov 04, 2020 | 33.28 | 34.53 | 33.01 | 33.78 | 306,475 | +0.37(+1.11%) |
Nov 03, 2020 | 32.89 | 33.82 | 32.81 | 33.41 | 200,325 | +0.89(+2.74%) |