Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 15, 2021 | 38.41 | 38.66 | 38.21 | 38.47 | 3,100,800 | +0.31(+0.81%) |
Jan 14, 2021 | 37.95 | 38.39 | 37.77 | 38.16 | 3,326,473 | +0.48(+1.27%) |
Jan 13, 2021 | 37.62 | 37.84 | 37.56 | 37.68 | 3,934,000 | +0.22(+0.59%) |
Jan 12, 2021 | 37.82 | 37.90 | 37.27 | 37.46 | 6,252,137 | -0.47(-1.24%) |
Jan 11, 2021 | 37.82 | 38.10 | 37.81 | 37.93 | 4,104,800 | -0.41(-1.07%) |
Jan 08, 2021 | 38.13 | 38.48 | 38.01 | 38.34 | 3,361,600 | +0.27(+0.71%) |
Jan 07, 2021 | 37.93 | 38.22 | 37.85 | 38.07 | 3,703,456 | -0.25(-0.65%) |
Jan 06, 2021 | 38.12 | 38.67 | 38.11 | 38.32 | 4,372,585 | +0.64(+1.70%) |
Jan 05, 2021 | 37.63 | 37.74 | 37.33 | 37.68 | 3,449,036 | -0.06(-0.16%) |
Jan 04, 2021 | 37.72 | 37.80 | 37.31 | 37.74 | 4,826,386 | +0.94(+2.55%) |
Dec 31, 2020 | 36.80 | 36.80 | 36.80 | 3,071,400 | -0.24(-0.65%) | |
Dec 30, 2020 | 37.17 | 37.24 | 36.90 | 37.04 | 3,071,400 | +0.06(+0.16%) |
Dec 29, 2020 | 37.21 | 37.38 | 36.86 | 36.98 | 4,666,300 | +0.69(+1.90%) |
Dec 28, 2020 | 36.79 | 36.79 | 36.17 | 36.29 | 2,876,269 | +0.15(+0.42%) |
Dec 24, 2020 | 36.36 | 36.36 | 36.02 | 36.14 | 1,293,300 | -0.09(-0.25%) |
Dec 23, 2020 | 36.40 | 36.48 | 36.18 | 36.23 | 2,682,943 | +0.14(+0.39%) |
Dec 22, 2020 | 36.12 | 36.28 | 35.98 | 36.09 | 3,837,646 | -0.13(-0.36%) |
Dec 21, 2020 | 36.05 | 36.29 | 35.80 | 36.22 | 4,163,296 | -0.79(-2.13%) |
Dec 18, 2020 | 37.19 | 37.23 | 36.76 | 37.01 | 5,842,600 | -0.33(-0.88%) |
Dec 17, 2020 | 37.41 | 37.47 | 37.13 | 37.34 | 3,564,720 | +0.46(+1.25%) |
Dec 16, 2020 | 37.09 | 37.18 | 36.87 | 36.88 | 3,475,736 | +0.06(+0.16%) |
Dec 15, 2020 | 36.91 | 36.93 | 36.57 | 36.82 | 5,356,038 | -0.01(-0.03%) |
Dec 14, 2020 | 37.66 | 37.67 | 36.83 | 36.83 | 6,061,423 | -0.76(-2.02%) |
Dec 11, 2020 | 37.77 | 37.85 | 37.46 | 37.59 | 4,246,600 | -0.38(-1.00%) |
Dec 10, 2020 | 37.87 | 38.16 | 37.82 | 37.97 | 3,419,692 | +0.13(+0.34%) |
Dec 09, 2020 | 37.85 | 37.88 | 37.52 | 37.84 | 5,053,008 | +0.20(+0.53%) |
Dec 08, 2020 | 37.22 | 37.83 | 37.20 | 37.64 | 3,466,246 | +0.08(+0.21%) |
Dec 07, 2020 | 37.60 | 37.70 | 37.32 | 37.56 | 3,841,808 | +0.06(+0.16%) |
Dec 04, 2020 | 37.65 | 37.86 | 37.48 | 37.50 | 4,021,500 | +0.23(+0.62%) |
Dec 03, 2020 | 37.32 | 37.42 | 37.08 | 37.27 | 5,785,204 | -0.13(-0.35%) |
Dec 02, 2020 | 37.28 | 37.64 | 37.28 | 37.40 | 4,169,862 | -0.12(-0.32%) |
Dec 01, 2020 | 37.12 | 37.58 | 37.09 | 37.52 | 5,832,600 | +0.73(+1.98%) |
Nov 30, 2020 | 37.32 | 37.35 | 36.73 | 36.79 | 7,416,473 | -0.28(-0.76%) |
Nov 27, 2020 | 36.92 | 37.21 | 36.85 | 37.07 | 2,804,400 | -0.16(-0.43%) |
Nov 25, 2020 | 36.92 | 37.25 | 36.80 | 37.23 | 3,636,700 | +0.14(+0.38%) |
Nov 24, 2020 | 36.77 | 37.21 | 36.72 | 37.09 | 4,958,674 | +0.35(+0.95%) |
Nov 23, 2020 | 36.91 | 36.92 | 36.48 | 36.74 | 5,734,375 | -0.29(-0.78%) |
Nov 20, 2020 | 37.14 | 37.20 | 36.88 | 37.03 | 4,275,600 | -0.11(-0.30%) |
Nov 19, 2020 | 37.17 | 37.22 | 36.85 | 37.14 | 5,340,511 | +0.57(+1.56%) |
Nov 18, 2020 | 37.33 | 37.35 | 36.52 | 36.57 | 10,821,487 | -0.58(-1.56%) |
Nov 17, 2020 | 37.28 | 37.50 | 37.03 | 37.15 | 9,395,663 | -0.91(-2.39%) |
Nov 16, 2020 | 38.41 | 38.54 | 37.90 | 38.06 | 5,164,158 | -0.24(-0.63%) |
Nov 13, 2020 | 37.78 | 38.30 | 37.78 | 38.30 | 3,449,700 | +0.55(+1.46%) |
Nov 12, 2020 | 37.99 | 38.17 | 37.67 | 37.75 | 4,168,052 | -1.42(-3.63%) |
Nov 11, 2020 | 38.91 | 39.26 | 38.68 | 39.17 | 7,563,854 | +0.34(+0.88%) |
Nov 10, 2020 | 39.07 | 39.14 | 38.54 | 38.83 | 6,188,489 | +1.34(+3.57%) |
Nov 09, 2020 | 37.97 | 38.02 | 37.46 | 37.49 | 6,278,489 | +0.65(+1.76%) |
Nov 06, 2020 | 37.08 | 37.15 | 36.75 | 36.84 | 4,755,100 | +0.04(+0.11%) |
Nov 05, 2020 | 37.39 | 37.43 | 36.69 | 36.80 | 6,601,514 | +0.23(+0.63%) |
Nov 04, 2020 | 36.34 | 37.12 | 36.31 | 36.57 | 10,920,429 | +1.31(+3.72%) |
Nov 03, 2020 | 35.09 | 35.47 | 35.04 | 35.26 | 6,187,296 | +0.86(+2.50%) |