Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.03 | 36.24 | 35.59 | 35.62 | 23,759 | -0.59(-1.62%) |
Jan 28, 2021 | 36.02 | 36.57 | 36.02 | 36.20 | 53,689 | +0.46(+1.27%) |
Jan 27, 2021 | 36.12 | 36.29 | 35.70 | 35.75 | 64,780 | -0.87(-2.39%) |
Jan 26, 2021 | 36.69 | 36.84 | 36.60 | 36.62 | 103,439 | -0.10(-0.28%) |
Jan 25, 2021 | 36.59 | 36.73 | 36.41 | 36.72 | 53,533 | -0.07(-0.20%) |
Jan 22, 2021 | 36.68 | 36.88 | 36.68 | 36.80 | 49,776 | -0.33(-0.88%) |
Jan 21, 2021 | 37.09 | 37.20 | 36.98 | 37.12 | 62,059 | -0.07(-0.18%) |
Jan 20, 2021 | 37.19 | 37.20 | 37.06 | 37.19 | 69,455 | +0.07(+0.18%) |
Jan 19, 2021 | 37.11 | 37.23 | 37.05 | 37.12 | 79,433 | +0.13(+0.35%) |
Jan 15, 2021 | 37.02 | 37.12 | 36.80 | 36.99 | 40,638 | -0.39(-1.04%) |
Jan 14, 2021 | 37.17 | 37.53 | 37.17 | 37.38 | 25,713 | +0.28(+0.75%) |
Jan 13, 2021 | 37.14 | 37.20 | 37.04 | 37.10 | 62,539 | -0.06(-0.15%) |
Jan 12, 2021 | 36.93 | 37.21 | 36.93 | 37.16 | 43,629 | +0.20(+0.55%) |
Jan 11, 2021 | 36.52 | 37.08 | 36.52 | 36.96 | 43,550 | +0.07(+0.18%) |
Jan 08, 2021 | 36.93 | 36.93 | 36.57 | 36.89 | 44,723 | -0.05(-0.13%) |
Jan 07, 2021 | 36.59 | 37.03 | 36.59 | 36.94 | 35,353 | +0.47(+1.29%) |
Jan 06, 2021 | 35.65 | 36.72 | 35.65 | 36.47 | 62,834 | +0.81(+2.28%) |
Jan 05, 2021 | 35.33 | 35.74 | 35.28 | 35.65 | 57,409 | +0.22(+0.63%) |
Jan 04, 2021 | 35.92 | 35.95 | 35.12 | 35.43 | 44,042 | -0.44(-1.22%) |
Dec 31, 2020 | 35.87 | 35.87 | 35.87 | 40,561 | +0.29(+0.81%) | |
Dec 30, 2020 | 35.51 | 35.67 | 35.51 | 35.58 | 40,561 | +0.13(+0.37%) |
Dec 29, 2020 | 35.73 | 35.73 | 35.37 | 35.45 | 44,389 | -0.07(-0.21%) |
Dec 28, 2020 | 35.64 | 35.70 | 35.49 | 35.52 | 49,987 | +0.07(+0.21%) |
Dec 24, 2020 | 35.38 | 35.46 | 35.31 | 35.45 | 33,005 | +0.07(+0.21%) |
Dec 23, 2020 | 35.23 | 35.55 | 35.23 | 35.37 | 18,550 | +0.27(+0.77%) |
Dec 22, 2020 | 35.36 | 35.36 | 35.09 | 35.10 | 270,461 | -0.25(-0.71%) |
Dec 21, 2020 | 35.11 | 35.44 | 34.86 | 35.36 | 64,439 | -0.03(-0.09%) |
Dec 18, 2020 | 35.60 | 35.60 | 35.16 | 35.39 | 42,305 | -0.06(-0.18%) |
Dec 17, 2020 | 35.38 | 35.48 | 35.35 | 35.45 | 58,991 | +0.11(+0.30%) |
Dec 16, 2020 | 35.34 | 35.43 | 35.25 | 35.35 | 20,109 | -0.04(-0.12%) |
Dec 15, 2020 | 35.19 | 35.44 | 35.02 | 35.39 | 29,947 | +0.42(+1.19%) |
Dec 14, 2020 | 35.49 | 35.53 | 34.96 | 34.97 | 56,826 | -0.28(-0.79%) |
Dec 11, 2020 | 35.17 | 35.30 | 35.04 | 35.25 | 32,026 | -0.09(-0.26%) |
Dec 10, 2020 | 35.36 | 35.42 | 35.24 | 35.34 | 49,272 | -0.23(-0.65%) |
Dec 09, 2020 | 35.53 | 35.66 | 35.42 | 35.57 | 35,880 | +0.07(+0.21%) |
Dec 08, 2020 | 35.02 | 35.55 | 35.02 | 35.50 | 49,893 | +0.23(+0.65%) |
Dec 07, 2020 | 35.31 | 35.31 | 35.18 | 35.27 | 31,171 | -0.19(-0.55%) |
Dec 04, 2020 | 35.19 | 35.46 | 35.14 | 35.46 | 21,747 | +0.44(+1.27%) |
Dec 03, 2020 | 34.96 | 35.17 | 34.90 | 35.02 | 36,096 | +0.02(+0.05%) |
Dec 02, 2020 | 34.75 | 35.03 | 34.73 | 35.00 | 42,180 | +0.18(+0.50%) |
Dec 01, 2020 | 34.83 | 35.16 | 34.82 | 34.83 | 18,495 | +0.31(+0.91%) |
Nov 30, 2020 | 34.62 | 34.66 | 34.44 | 34.51 | 42,785 | -0.27(-0.77%) |
Nov 27, 2020 | 34.83 | 34.98 | 34.76 | 34.78 | 16,013 | +0.00(+0.00%) |
Nov 25, 2020 | 34.92 | 34.92 | 34.66 | 34.78 | 38,734 | -0.27(-0.76%) |
Nov 24, 2020 | 34.56 | 35.05 | 34.56 | 35.05 | 474,921 | +0.73(+2.13%) |
Nov 23, 2020 | 34.10 | 34.39 | 34.09 | 34.31 | 16,454 | +0.37(+1.08%) |
Nov 20, 2020 | 33.95 | 34.14 | 33.90 | 33.95 | 40,466 | -0.15(-0.45%) |
Nov 19, 2020 | 33.91 | 34.10 | 33.82 | 34.10 | 28,542 | +0.01(+0.03%) |
Nov 18, 2020 | 34.33 | 34.58 | 34.09 | 34.09 | 107,863 | -0.25(-0.72%) |
Nov 17, 2020 | 34.16 | 34.41 | 34.04 | 34.33 | 27,273 | -0.17(-0.49%) |
Nov 16, 2020 | 34.54 | 34.54 | 34.28 | 34.50 | 164,255 | +0.45(+1.32%) |
Nov 13, 2020 | 33.61 | 34.06 | 33.61 | 34.05 | 23,370 | +0.56(+1.67%) |
Nov 12, 2020 | 33.67 | 33.67 | 33.26 | 33.49 | 26,112 | -0.34(-1.01%) |
Nov 11, 2020 | 34.18 | 34.18 | 33.69 | 33.84 | 46,869 | -0.06(-0.19%) |
Nov 10, 2020 | 33.48 | 33.98 | 33.44 | 33.90 | 56,909 | +0.47(+1.41%) |
Nov 09, 2020 | 34.17 | 34.17 | 33.42 | 33.43 | 59,862 | +1.15(+3.55%) |
Nov 06, 2020 | 32.31 | 32.51 | 32.24 | 32.28 | 58,210 | -0.17(-0.51%) |
Nov 05, 2020 | 32.16 | 32.61 | 32.16 | 32.45 | 36,838 | +0.53(+1.65%) |
Nov 04, 2020 | 31.81 | 32.48 | 31.75 | 31.92 | 47,387 | +0.08(+0.26%) |
Nov 03, 2020 | 31.56 | 32.03 | 31.54 | 31.84 | 34,539 | +0.66(+2.10%) |