Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.37 | 37.35 | 35.73 | 35.95 | 14,600 | -0.35(-0.96%) |
Jan 28, 2021 | 36.63 | 37.04 | 36.30 | 36.30 | 24,858 | -0.32(-0.87%) |
Jan 27, 2021 | 36.47 | 37.20 | 36.45 | 36.62 | 2,767 | -0.55(-1.48%) |
Jan 26, 2021 | 37.35 | 37.35 | 36.97 | 37.17 | 1,545 | +0.12(+0.33%) |
Jan 25, 2021 | 37.28 | 37.28 | 36.94 | 37.05 | 3,040 | +0.04(+0.11%) |
Jan 22, 2021 | 36.30 | 37.01 | 36.30 | 37.01 | 500 | +0.38(+1.05%) |
Jan 21, 2021 | 36.64 | 36.69 | 36.55 | 36.63 | 14,605 | -0.11(-0.29%) |
Jan 20, 2021 | 36.69 | 36.78 | 36.59 | 36.73 | 5,265 | +0.27(+0.74%) |
Jan 19, 2021 | 36.65 | 36.65 | 36.34 | 36.46 | 2,940 | +0.48(+1.32%) |
Jan 15, 2021 | 35.84 | 36.22 | 35.84 | 35.99 | 8,100 | -0.68(-1.86%) |
Jan 14, 2021 | 36.03 | 36.67 | 35.93 | 36.67 | 6,041 | +0.96(+2.69%) |
Jan 13, 2021 | 36.02 | 36.03 | 35.71 | 35.71 | 6,176 | -0.31(-0.85%) |
Jan 12, 2021 | 35.92 | 36.02 | 35.78 | 36.02 | 3,438 | +0.61(+1.71%) |
Jan 11, 2021 | 34.99 | 35.42 | 34.99 | 35.41 | 2,441 | +0.14(+0.40%) |
Jan 08, 2021 | 35.52 | 35.64 | 34.86 | 35.27 | 184,400 | -0.28(-0.78%) |
Jan 07, 2021 | 35.48 | 35.55 | 35.46 | 35.55 | 1,125 | +0.32(+0.91%) |
Jan 06, 2021 | 33.71 | 35.61 | 33.71 | 35.23 | 3,347 | +1.80(+5.38%) |
Jan 05, 2021 | 33.03 | 33.74 | 33.03 | 33.43 | 1,447 | +0.92(+2.84%) |
Jan 04, 2021 | 33.00 | 33.00 | 32.49 | 32.51 | 67,513 | -0.45(-1.35%) |
Dec 31, 2020 | 32.95 | 32.95 | 32.95 | 9,405 | +0.09(+0.26%) | |
Dec 30, 2020 | 32.87 | 32.93 | 32.76 | 32.87 | 9,405 | +0.38(+1.17%) |
Dec 29, 2020 | 32.56 | 32.67 | 32.36 | 32.49 | 2,731 | -0.63(-1.91%) |
Dec 28, 2020 | 33.18 | 33.33 | 33.12 | 33.12 | 16,479 | +0.26(+0.79%) |
Dec 24, 2020 | 33.09 | 33.09 | 32.76 | 32.86 | 11,600 | -0.22(-0.67%) |
Dec 23, 2020 | 32.64 | 33.08 | 32.64 | 33.08 | 1,622 | +0.77(+2.38%) |
Dec 22, 2020 | 32.41 | 32.47 | 32.31 | 32.31 | 3,279 | +0.01(+0.04%) |
Dec 21, 2020 | 32.22 | 32.42 | 32.02 | 32.30 | 3,332 | -0.53(-1.61%) |
Dec 18, 2020 | 33.19 | 33.33 | 32.83 | 32.83 | 2,400 | -0.23(-0.69%) |
Dec 17, 2020 | 32.95 | 33.10 | 32.95 | 33.06 | 1,617 | +0.22(+0.67%) |
Dec 16, 2020 | 32.88 | 32.94 | 32.84 | 32.84 | 115,214 | -0.20(-0.60%) |
Dec 15, 2020 | 32.43 | 33.13 | 32.43 | 33.03 | 8,675 | +0.95(+2.97%) |
Dec 14, 2020 | 32.60 | 32.60 | 32.08 | 32.08 | 1,817 | -0.38(-1.16%) |
Dec 11, 2020 | 32.35 | 32.55 | 32.35 | 32.46 | 700 | -0.50(-1.51%) |
Dec 10, 2020 | 32.79 | 32.96 | 32.66 | 32.96 | 735 | +0.05(+0.14%) |
Dec 09, 2020 | 33.33 | 33.41 | 32.71 | 32.91 | 7,354 | +0.11(+0.33%) |
Dec 08, 2020 | 32.55 | 32.80 | 32.55 | 32.80 | 3,620 | +0.46(+1.42%) |
Dec 07, 2020 | 32.49 | 32.49 | 32.34 | 32.34 | 1,954 | -0.34(-1.04%) |
Dec 04, 2020 | 32.09 | 32.71 | 32.09 | 32.68 | 1,600 | +1.12(+3.56%) |
Dec 03, 2020 | 31.70 | 31.70 | 31.56 | 31.56 | 642 | +0.13(+0.41%) |
Dec 02, 2020 | 31.04 | 31.49 | 30.97 | 31.43 | 8,780 | +0.40(+1.29%) |
Dec 01, 2020 | 31.25 | 31.25 | 31.03 | 31.03 | 1,694 | +0.48(+1.58%) |
Nov 30, 2020 | 31.14 | 31.14 | 30.55 | 30.55 | 1,942 | -1.02(-3.22%) |
Nov 27, 2020 | 31.34 | 31.56 | 31.34 | 31.56 | 1,300 | -0.20(-0.63%) |
Nov 25, 2020 | 31.73 | 31.82 | 31.73 | 31.76 | 2,400 | -0.36(-1.12%) |
Nov 24, 2020 | 31.62 | 32.18 | 31.46 | 32.12 | 21,740 | +1.12(+3.61%) |
Nov 23, 2020 | 30.79 | 31.00 | 30.79 | 31.00 | 484 | +1.07(+3.58%) |
Nov 20, 2020 | 29.90 | 29.98 | 29.76 | 29.93 | 1,100 | -0.04(-0.12%) |
Nov 19, 2020 | 29.64 | 29.97 | 29.61 | 29.97 | 2,069 | +0.23(+0.76%) |
Nov 18, 2020 | 30.28 | 30.48 | 29.74 | 29.74 | 8,206 | -0.21(-0.71%) |
Nov 17, 2020 | 29.80 | 29.95 | 29.80 | 29.95 | 1,104 | +0.33(+1.12%) |
Nov 16, 2020 | 29.31 | 29.65 | 29.31 | 29.62 | 1,064 | +1.13(+3.96%) |
Nov 13, 2020 | 28.18 | 28.51 | 28.18 | 28.49 | 1,200 | +0.86(+3.10%) |
Nov 12, 2020 | 28.05 | 28.05 | 27.63 | 27.63 | 1,442 | -0.67(-2.38%) |
Nov 11, 2020 | 28.66 | 28.66 | 28.28 | 28.31 | 1,865 | -0.34(-1.18%) |
Nov 10, 2020 | 28.01 | 28.66 | 28.01 | 28.65 | 9,817 | +0.77(+2.78%) |
Nov 09, 2020 | 27.90 | 28.28 | 27.87 | 27.87 | 1,845 | +1.91(+7.35%) |
Nov 06, 2020 | 26.32 | 26.32 | 25.96 | 25.96 | 100 | -0.38(-1.44%) |
Nov 05, 2020 | 26.23 | 26.34 | 26.10 | 26.34 | 632 | +0.94(+3.71%) |
Nov 04, 2020 | 25.65 | 25.65 | 25.40 | 25.40 | 738 | -0.77(-2.93%) |
Nov 03, 2020 | 26.00 | 26.16 | 25.98 | 26.16 | 660 | +0.87(+3.44%) |