Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.67 | 37.81 | 36.24 | 36.63 | 197,419 | -1.03(-2.75%) |
Jan 28, 2021 | 37.82 | 37.99 | 37.31 | 37.67 | 111,996 | +0.30(+0.81%) |
Jan 27, 2021 | 38.63 | 38.83 | 37.36 | 37.36 | 120,360 | -1.76(-4.49%) |
Jan 26, 2021 | 38.45 | 39.37 | 38.16 | 39.12 | 111,130 | +0.55(+1.42%) |
Jan 25, 2021 | 39.09 | 39.21 | 38.32 | 38.58 | 161,666 | -0.45(-1.16%) |
Jan 22, 2021 | 38.78 | 39.06 | 38.24 | 39.03 | 156,295 | +0.02(+0.04%) |
Jan 21, 2021 | 39.73 | 40.05 | 38.79 | 39.01 | 121,072 | -0.37(-0.94%) |
Jan 20, 2021 | 39.96 | 39.96 | 38.68 | 39.38 | 228,359 | -0.20(-0.51%) |
Jan 19, 2021 | 40.06 | 40.06 | 38.53 | 39.59 | 175,894 | +0.05(+0.13%) |
Jan 15, 2021 | 40.13 | 40.13 | 39.36 | 39.54 | 133,712 | -0.40(-0.99%) |
Jan 14, 2021 | 39.59 | 40.36 | 38.87 | 39.93 | 159,494 | +0.59(+1.50%) |
Jan 13, 2021 | 39.54 | 39.66 | 39.06 | 39.34 | 117,549 | -0.02(-0.04%) |
Jan 12, 2021 | 39.06 | 39.42 | 38.87 | 39.36 | 109,513 | +0.51(+1.32%) |
Jan 11, 2021 | 39.06 | 39.23 | 38.44 | 38.85 | 78,727 | -0.62(-1.58%) |
Jan 08, 2021 | 39.22 | 39.77 | 38.90 | 39.47 | 95,916 | +0.28(+0.71%) |
Jan 07, 2021 | 39.66 | 39.80 | 39.19 | 39.19 | 85,503 | -0.23(-0.58%) |
Jan 06, 2021 | 39.23 | 40.45 | 39.16 | 39.42 | 116,227 | +0.70(+1.80%) |
Jan 05, 2021 | 38.43 | 39.12 | 38.24 | 38.72 | 99,000 | +0.29(+0.77%) |
Jan 04, 2021 | 39.27 | 39.59 | 38.30 | 38.42 | 94,409 | -0.36(-0.93%) |
Dec 31, 2020 | 38.79 | 38.79 | 38.79 | 55,494 | -0.50(-1.26%) | |
Dec 30, 2020 | 39.10 | 39.58 | 38.75 | 39.28 | 55,494 | +0.16(+0.41%) |
Dec 29, 2020 | 38.53 | 39.42 | 38.53 | 39.12 | 61,669 | +0.60(+1.55%) |
Dec 28, 2020 | 38.30 | 38.64 | 37.99 | 38.53 | 57,942 | +0.29(+0.77%) |
Dec 24, 2020 | 37.94 | 38.39 | 37.94 | 38.23 | 24,959 | +0.37(+0.98%) |
Dec 23, 2020 | 37.36 | 38.05 | 37.36 | 37.86 | 69,295 | +0.43(+1.15%) |
Dec 22, 2020 | 38.00 | 38.00 | 37.31 | 37.43 | 66,329 | -0.63(-1.66%) |
Dec 21, 2020 | 38.43 | 38.43 | 37.59 | 38.06 | 80,372 | -0.84(-2.16%) |
Dec 18, 2020 | 39.06 | 39.14 | 38.29 | 38.90 | 173,766 | -0.13(-0.35%) |
Dec 17, 2020 | 38.69 | 39.29 | 38.51 | 39.04 | 109,307 | +0.62(+1.62%) |
Dec 16, 2020 | 38.36 | 38.49 | 38.12 | 38.42 | 87,478 | +0.08(+0.22%) |
Dec 15, 2020 | 38.46 | 38.66 | 38.25 | 38.33 | 170,083 | +0.10(+0.26%) |
Dec 14, 2020 | 38.58 | 38.58 | 38.05 | 38.23 | 79,340 | -0.13(-0.35%) |
Dec 11, 2020 | 38.79 | 38.83 | 38.24 | 38.37 | 105,306 | -0.48(-1.23%) |
Dec 10, 2020 | 38.45 | 39.08 | 38.30 | 38.85 | 132,275 | +0.38(+0.98%) |
Dec 09, 2020 | 38.86 | 39.08 | 38.18 | 38.47 | 95,008 | -0.29(-0.76%) |
Dec 08, 2020 | 39.06 | 39.21 | 38.44 | 38.76 | 272,310 | -0.15(-0.39%) |
Dec 07, 2020 | 39.38 | 39.47 | 38.63 | 38.91 | 153,103 | -0.57(-1.45%) |
Dec 04, 2020 | 39.23 | 39.97 | 39.13 | 39.48 | 176,381 | +0.51(+1.32%) |
Dec 03, 2020 | 39.43 | 39.54 | 38.85 | 38.97 | 181,853 | -0.45(-1.15%) |
Dec 02, 2020 | 38.58 | 39.47 | 38.45 | 39.43 | 192,539 | +0.99(+2.58%) |
Dec 01, 2020 | 37.96 | 38.85 | 37.96 | 38.43 | 218,637 | +0.29(+0.77%) |
Nov 30, 2020 | 37.77 | 38.17 | 37.43 | 38.14 | 277,583 | +0.22(+0.58%) |
Nov 27, 2020 | 38.53 | 38.53 | 37.88 | 37.92 | 42,431 | -0.62(-1.62%) |
Nov 25, 2020 | 38.53 | 38.70 | 38.09 | 38.54 | 156,176 | +0.01(+0.02%) |
Nov 24, 2020 | 38.14 | 38.58 | 38.07 | 38.53 | 191,449 | +0.62(+1.64%) |
Nov 23, 2020 | 38.49 | 38.74 | 37.88 | 37.91 | 102,470 | -0.58(-1.51%) |
Nov 20, 2020 | 38.48 | 38.69 | 38.18 | 38.49 | 126,224 | -0.13(-0.35%) |
Nov 19, 2020 | 38.18 | 38.64 | 38.07 | 38.63 | 163,872 | +0.49(+1.28%) |
Nov 18, 2020 | 38.17 | 38.40 | 38.11 | 38.14 | 167,910 | -0.08(-0.20%) |
Nov 17, 2020 | 38.35 | 38.49 | 37.88 | 38.21 | 203,889 | -0.40(-1.02%) |
Nov 16, 2020 | 38.73 | 38.79 | 38.28 | 38.61 | 59,864 | +0.67(+1.77%) |
Nov 13, 2020 | 37.16 | 37.94 | 36.83 | 37.94 | 142,864 | +1.16(+3.16%) |
Nov 12, 2020 | 37.42 | 37.47 | 36.65 | 36.78 | 101,407 | -0.92(-2.43%) |
Nov 11, 2020 | 36.70 | 37.77 | 36.51 | 37.69 | 228,028 | +1.14(+3.11%) |
Nov 10, 2020 | 35.98 | 36.93 | 35.68 | 36.56 | 216,118 | +0.55(+1.52%) |
Nov 09, 2020 | 36.21 | 37.24 | 35.56 | 36.01 | 182,141 | +0.88(+2.52%) |
Nov 06, 2020 | 35.10 | 35.43 | 34.55 | 35.13 | 171,627 | +0.24(+0.67%) |
Nov 05, 2020 | 33.66 | 34.90 | 33.66 | 34.89 | 200,765 | +1.72(+5.17%) |
Nov 04, 2020 | 32.69 | 33.52 | 32.39 | 33.17 | 106,397 | +0.68(+2.10%) |
Nov 03, 2020 | 32.39 | 32.84 | 32.19 | 32.49 | 148,363 | +0.56(+1.74%) |