Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.42 | 34.88 | 33.54 | 33.55 | 219,934 | -0.78(-2.27%) |
Jan 28, 2021 | 35.07 | 35.11 | 34.26 | 34.33 | 147,281 | -0.46(-1.32%) |
Jan 27, 2021 | 36.07 | 36.34 | 34.44 | 34.79 | 135,594 | -1.94(-5.29%) |
Jan 26, 2021 | 37.29 | 37.47 | 36.36 | 36.73 | 101,604 | -0.44(-1.19%) |
Jan 25, 2021 | 37.35 | 37.73 | 36.79 | 37.17 | 105,545 | -0.42(-1.12%) |
Jan 22, 2021 | 36.42 | 37.62 | 36.40 | 37.59 | 152,196 | +1.07(+2.93%) |
Jan 21, 2021 | 36.35 | 36.70 | 35.49 | 36.52 | 133,042 | +0.11(+0.31%) |
Jan 20, 2021 | 36.27 | 36.94 | 36.16 | 36.41 | 134,048 | +0.03(+0.08%) |
Jan 19, 2021 | 35.68 | 36.48 | 35.43 | 36.38 | 107,380 | +0.87(+2.46%) |
Jan 15, 2021 | 35.28 | 35.83 | 35.11 | 35.51 | 69,335 | -0.23(-0.63%) |
Jan 14, 2021 | 35.51 | 36.10 | 35.29 | 35.74 | 91,953 | +0.45(+1.28%) |
Jan 13, 2021 | 35.22 | 35.70 | 35.00 | 35.28 | 85,789 | -0.13(-0.37%) |
Jan 12, 2021 | 35.14 | 35.54 | 34.86 | 35.42 | 109,500 | +0.20(+0.56%) |
Jan 11, 2021 | 35.33 | 35.72 | 34.95 | 35.22 | 79,360 | -0.52(-1.45%) |
Jan 08, 2021 | 36.01 | 36.01 | 35.22 | 35.74 | 96,494 | +0.26(+0.74%) |
Jan 07, 2021 | 35.67 | 35.67 | 34.84 | 35.47 | 82,340 | -0.14(-0.40%) |
Jan 06, 2021 | 34.44 | 35.97 | 34.31 | 35.61 | 256,661 | +1.21(+3.52%) |
Jan 05, 2021 | 33.86 | 34.63 | 33.64 | 34.40 | 146,112 | +0.38(+1.10%) |
Jan 04, 2021 | 34.97 | 35.12 | 33.74 | 34.03 | 136,496 | -0.93(-2.66%) |
Dec 31, 2020 | 34.96 | 34.96 | 34.96 | 70,246 | -0.12(-0.35%) | |
Dec 30, 2020 | 35.06 | 35.43 | 34.97 | 35.08 | 70,246 | +0.08(+0.21%) |
Dec 29, 2020 | 35.36 | 35.53 | 34.94 | 35.00 | 75,703 | -0.28(-0.80%) |
Dec 28, 2020 | 35.36 | 35.69 | 34.81 | 35.28 | 137,188 | -0.08(-0.21%) |
Dec 24, 2020 | 34.92 | 35.41 | 34.68 | 35.36 | 42,921 | +0.73(+2.12%) |
Dec 23, 2020 | 34.80 | 35.20 | 34.53 | 34.63 | 78,323 | -0.03(-0.08%) |
Dec 22, 2020 | 34.73 | 35.09 | 34.51 | 34.66 | 61,834 | -0.08(-0.22%) |
Dec 21, 2020 | 34.60 | 35.01 | 33.92 | 34.73 | 84,789 | -0.42(-1.20%) |
Dec 18, 2020 | 35.28 | 35.56 | 34.56 | 35.15 | 353,173 | -0.02(-0.05%) |
Dec 17, 2020 | 34.60 | 35.26 | 34.51 | 35.17 | 282,597 | +0.67(+1.93%) |
Dec 16, 2020 | 34.49 | 35.32 | 34.39 | 34.51 | 140,209 | +0.06(+0.16%) |
Dec 15, 2020 | 34.07 | 34.55 | 33.81 | 34.45 | 176,247 | +0.52(+1.52%) |
Dec 14, 2020 | 34.11 | 34.27 | 33.90 | 33.93 | 148,943 | -0.02(-0.06%) |
Dec 11, 2020 | 34.15 | 34.27 | 33.81 | 33.95 | 100,861 | -0.32(-0.93%) |
Dec 10, 2020 | 34.06 | 34.36 | 33.86 | 34.27 | 94,637 | -0.09(-0.27%) |
Dec 09, 2020 | 34.83 | 35.00 | 34.18 | 34.36 | 90,428 | -0.30(-0.87%) |
Dec 08, 2020 | 33.97 | 34.90 | 33.97 | 34.66 | 231,366 | +0.28(+0.82%) |
Dec 07, 2020 | 34.67 | 34.67 | 34.05 | 34.38 | 91,829 | -0.21(-0.60%) |
Dec 04, 2020 | 34.04 | 34.65 | 33.93 | 34.59 | 127,167 | +0.58(+1.71%) |
Dec 03, 2020 | 33.68 | 34.23 | 33.68 | 34.01 | 57,984 | +0.38(+1.12%) |
Dec 02, 2020 | 34.16 | 34.63 | 33.55 | 33.63 | 144,758 | -0.50(-1.46%) |
Dec 01, 2020 | 34.16 | 34.26 | 33.55 | 34.13 | 93,587 | +0.47(+1.39%) |
Nov 30, 2020 | 33.74 | 34.08 | 33.47 | 33.66 | 93,946 | -0.18(-0.53%) |
Nov 27, 2020 | 34.00 | 34.13 | 33.71 | 33.84 | 62,625 | -0.23(-0.69%) |
Nov 25, 2020 | 33.86 | 34.16 | 33.49 | 34.07 | 123,866 | +0.12(+0.36%) |
Nov 24, 2020 | 33.22 | 34.43 | 33.19 | 33.95 | 162,214 | +0.71(+2.15%) |
Nov 23, 2020 | 33.32 | 33.34 | 32.84 | 33.24 | 141,498 | +0.16(+0.48%) |
Nov 20, 2020 | 32.56 | 33.50 | 32.56 | 33.08 | 162,314 | +0.20(+0.60%) |
Nov 19, 2020 | 32.60 | 32.91 | 31.89 | 32.88 | 146,798 | +0.26(+0.81%) |
Nov 18, 2020 | 33.14 | 33.24 | 32.59 | 32.62 | 146,867 | -0.29(-0.88%) |
Nov 17, 2020 | 32.72 | 33.20 | 32.06 | 32.91 | 198,985 | -0.19(-0.57%) |
Nov 16, 2020 | 33.32 | 33.69 | 32.62 | 33.10 | 135,672 | +0.24(+0.74%) |
Nov 13, 2020 | 32.16 | 32.89 | 31.94 | 32.85 | 78,388 | +0.91(+2.85%) |
Nov 12, 2020 | 32.23 | 32.59 | 31.79 | 31.94 | 137,214 | -0.61(-1.87%) |
Nov 11, 2020 | 32.92 | 33.11 | 31.71 | 32.55 | 129,650 | -0.14(-0.43%) |
Nov 10, 2020 | 33.33 | 33.33 | 31.73 | 32.69 | 290,062 | -0.44(-1.33%) |
Nov 09, 2020 | 33.61 | 36.92 | 32.81 | 33.13 | 264,891 | +2.98(+9.87%) |
Nov 06, 2020 | 31.06 | 31.66 | 29.63 | 30.16 | 85,524 | -0.80(-2.58%) |
Nov 05, 2020 | 29.53 | 31.26 | 29.43 | 30.96 | 226,842 | +1.43(+4.83%) |
Nov 04, 2020 | 29.02 | 29.90 | 28.80 | 29.53 | 126,597 | +0.08(+0.25%) |
Nov 03, 2020 | 29.70 | 30.03 | 29.19 | 29.45 | 134,918 | -0.12(-0.41%) |