Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.66 | 36.68 | 36.05 | 36.06 | 100,782 | -0.69(-1.88%) |
Jan 28, 2021 | 36.77 | 37.19 | 36.67 | 36.76 | 93,868 | +0.08(+0.23%) |
Jan 27, 2021 | 36.97 | 37.51 | 36.59 | 36.67 | 236,889 | -0.62(-1.66%) |
Jan 26, 2021 | 36.91 | 37.32 | 36.85 | 37.29 | 173,224 | +0.38(+1.03%) |
Jan 25, 2021 | 36.41 | 37.04 | 36.41 | 36.91 | 117,648 | +0.41(+1.11%) |
Jan 22, 2021 | 36.50 | 36.66 | 36.38 | 36.51 | 78,374 | -0.08(-0.23%) |
Jan 21, 2021 | 36.67 | 36.67 | 36.55 | 36.59 | 150,429 | -0.13(-0.35%) |
Jan 20, 2021 | 36.58 | 36.77 | 36.40 | 36.72 | 192,274 | +0.14(+0.38%) |
Jan 19, 2021 | 36.83 | 36.89 | 36.57 | 36.58 | 303,784 | -0.14(-0.38%) |
Jan 15, 2021 | 36.74 | 36.85 | 36.56 | 36.72 | 66,899 | -0.13(-0.35%) |
Jan 14, 2021 | 37.03 | 37.03 | 36.81 | 36.85 | 86,330 | -0.18(-0.49%) |
Jan 13, 2021 | 36.86 | 37.13 | 36.86 | 37.03 | 86,681 | +0.04(+0.11%) |
Jan 12, 2021 | 37.02 | 37.14 | 36.81 | 36.99 | 432,639 | -0.06(-0.15%) |
Jan 11, 2021 | 37.22 | 37.36 | 37.00 | 37.04 | 240,193 | -0.30(-0.79%) |
Jan 08, 2021 | 37.21 | 37.37 | 37.02 | 37.34 | 128,819 | +0.14(+0.37%) |
Jan 07, 2021 | 37.45 | 37.45 | 37.08 | 37.20 | 171,953 | -0.14(-0.37%) |
Jan 06, 2021 | 37.15 | 37.51 | 37.15 | 37.34 | 134,896 | +0.12(+0.32%) |
Jan 05, 2021 | 37.14 | 37.27 | 36.87 | 37.22 | 75,121 | +0.05(+0.12%) |
Jan 04, 2021 | 37.58 | 37.60 | 36.72 | 37.17 | 192,042 | -0.41(-1.08%) |
Dec 31, 2020 | 37.58 | 37.58 | 37.58 | 90,537 | +0.27(+0.72%) | |
Dec 30, 2020 | 37.32 | 37.43 | 37.26 | 37.31 | 90,537 | +0.01(+0.02%) |
Dec 29, 2020 | 37.45 | 37.63 | 37.24 | 37.30 | 187,764 | -0.13(-0.35%) |
Dec 28, 2020 | 37.28 | 37.51 | 37.28 | 37.43 | 118,881 | +0.25(+0.67%) |
Dec 24, 2020 | 37.09 | 37.18 | 36.93 | 37.18 | 30,635 | +0.21(+0.57%) |
Dec 23, 2020 | 36.92 | 37.13 | 36.91 | 36.97 | 181,968 | +0.14(+0.38%) |
Dec 22, 2020 | 37.08 | 37.08 | 36.80 | 36.83 | 155,638 | -0.27(-0.72%) |
Dec 21, 2020 | 37.13 | 37.13 | 36.68 | 37.10 | 123,582 | -0.40(-1.06%) |
Dec 18, 2020 | 37.48 | 37.51 | 37.21 | 37.50 | 96,235 | +0.13(+0.34%) |
Dec 17, 2020 | 37.29 | 37.42 | 37.29 | 37.37 | 88,184 | +0.21(+0.57%) |
Dec 16, 2020 | 37.10 | 37.31 | 37.00 | 37.16 | 125,424 | +0.05(+0.15%) |
Dec 15, 2020 | 37.15 | 37.21 | 37.01 | 37.10 | 97,127 | +0.17(+0.47%) |
Dec 14, 2020 | 37.28 | 37.41 | 36.93 | 36.93 | 117,406 | -0.17(-0.47%) |
Dec 11, 2020 | 36.90 | 37.20 | 36.90 | 37.10 | 70,321 | +0.04(+0.10%) |
Dec 10, 2020 | 37.13 | 37.22 | 36.96 | 37.06 | 128,374 | -0.11(-0.30%) |
Dec 09, 2020 | 37.40 | 37.40 | 37.09 | 37.17 | 75,670 | -0.16(-0.42%) |
Dec 08, 2020 | 36.92 | 37.40 | 36.92 | 37.33 | 71,051 | +0.25(+0.67%) |
Dec 07, 2020 | 37.18 | 37.22 | 36.96 | 37.08 | 103,429 | -0.18(-0.49%) |
Dec 04, 2020 | 36.96 | 37.27 | 36.96 | 37.27 | 78,389 | +0.35(+0.94%) |
Dec 03, 2020 | 36.77 | 37.00 | 36.77 | 36.92 | 96,994 | +0.12(+0.32%) |
Dec 02, 2020 | 37.04 | 37.12 | 36.69 | 36.80 | 96,247 | -0.29(-0.79%) |
Dec 01, 2020 | 37.01 | 37.15 | 36.90 | 37.09 | 181,312 | +0.27(+0.72%) |
Nov 30, 2020 | 36.81 | 36.83 | 36.44 | 36.83 | 120,165 | +0.00(+0.00%) |
Nov 27, 2020 | 36.85 | 36.90 | 36.73 | 36.83 | 51,023 | +0.03(+0.07%) |
Nov 25, 2020 | 36.88 | 36.95 | 36.78 | 36.80 | 81,659 | -0.08(-0.22%) |
Nov 24, 2020 | 36.74 | 36.95 | 36.72 | 36.88 | 112,250 | +0.28(+0.75%) |
Nov 23, 2020 | 36.62 | 36.67 | 36.37 | 36.61 | 174,746 | +0.09(+0.25%) |
Nov 20, 2020 | 36.75 | 36.85 | 36.51 | 36.51 | 98,558 | -0.29(-0.80%) |
Nov 19, 2020 | 36.58 | 36.84 | 36.50 | 36.81 | 124,214 | +0.17(+0.45%) |
Nov 18, 2020 | 37.26 | 37.33 | 36.64 | 36.64 | 210,810 | -0.50(-1.33%) |
Nov 17, 2020 | 37.16 | 37.36 | 37.04 | 37.14 | 93,210 | -0.27(-0.71%) |
Nov 16, 2020 | 37.35 | 37.40 | 37.09 | 37.40 | 146,735 | +0.37(+0.99%) |
Nov 13, 2020 | 36.59 | 37.06 | 36.58 | 37.04 | 69,231 | +0.53(+1.46%) |
Nov 12, 2020 | 36.58 | 36.61 | 36.23 | 36.51 | 84,986 | -0.15(-0.40%) |
Nov 11, 2020 | 36.56 | 36.78 | 36.29 | 36.65 | 107,083 | +0.31(+0.86%) |
Nov 10, 2020 | 35.55 | 36.40 | 35.55 | 36.34 | 100,146 | +0.74(+2.09%) |
Nov 09, 2020 | 36.70 | 36.88 | 35.60 | 35.60 | 349,916 | -0.16(-0.44%) |
Nov 06, 2020 | 35.73 | 35.89 | 35.59 | 35.75 | 69,776 | +0.13(+0.36%) |
Nov 05, 2020 | 35.73 | 35.90 | 35.50 | 35.62 | 326,674 | +0.33(+0.94%) |
Nov 04, 2020 | 35.34 | 35.83 | 35.24 | 35.29 | 127,561 | +0.05(+0.13%) |
Nov 03, 2020 | 35.01 | 35.51 | 35.01 | 35.25 | 94,757 | +0.57(+1.64%) |