Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.33 | 37.69 | 36.36 | 36.36 | 1,622,735 | -1.05(-2.81%) |
Jan 28, 2021 | 37.22 | 37.67 | 36.74 | 37.41 | 853,776 | +0.82(+2.25%) |
Jan 27, 2021 | 37.75 | 38.18 | 36.45 | 36.59 | 1,420,002 | -2.25(-5.79%) |
Jan 26, 2021 | 39.16 | 40.25 | 38.55 | 38.84 | 1,193,581 | -0.01(-0.02%) |
Jan 25, 2021 | 38.42 | 39.41 | 38.18 | 38.84 | 1,207,679 | +0.55(+1.45%) |
Jan 22, 2021 | 37.78 | 38.38 | 37.40 | 38.29 | 1,184,799 | +0.49(+1.29%) |
Jan 21, 2021 | 37.20 | 38.10 | 36.96 | 37.80 | 1,478,285 | +0.65(+1.75%) |
Jan 20, 2021 | 36.73 | 37.38 | 36.49 | 37.15 | 1,207,249 | +0.61(+1.68%) |
Jan 19, 2021 | 36.57 | 37.08 | 35.97 | 36.54 | 922,887 | +0.23(+0.63%) |
Jan 15, 2021 | 36.18 | 36.39 | 35.62 | 36.31 | 1,296,871 | -0.43(-1.17%) |
Jan 14, 2021 | 36.58 | 37.03 | 36.16 | 36.74 | 1,049,902 | +0.37(+1.03%) |
Jan 13, 2021 | 35.92 | 37.03 | 35.87 | 36.37 | 1,539,723 | +0.36(+1.01%) |
Jan 12, 2021 | 36.75 | 37.23 | 35.89 | 36.00 | 1,168,276 | -0.88(-2.39%) |
Jan 11, 2021 | 36.11 | 37.16 | 36.08 | 36.88 | 533,439 | +0.12(+0.34%) |
Jan 08, 2021 | 38.75 | 38.82 | 36.45 | 36.76 | 1,527,495 | -1.86(-4.81%) |
Jan 07, 2021 | 38.27 | 38.78 | 37.70 | 38.62 | 1,166,389 | +0.44(+1.15%) |
Jan 06, 2021 | 36.78 | 38.45 | 36.44 | 38.18 | 2,071,182 | +1.99(+5.50%) |
Jan 05, 2021 | 35.06 | 36.50 | 35.06 | 36.19 | 1,347,951 | +0.86(+2.44%) |
Jan 04, 2021 | 36.10 | 36.37 | 35.13 | 35.32 | 1,505,221 | -0.23(-0.65%) |
Dec 31, 2020 | 35.55 | 35.55 | 35.55 | 1,146,550 | -0.35(-0.99%) | |
Dec 30, 2020 | 35.37 | 36.20 | 35.27 | 35.91 | 1,146,550 | +0.85(+2.43%) |
Dec 29, 2020 | 35.87 | 36.07 | 34.81 | 35.06 | 1,852,154 | -0.77(-2.14%) |
Dec 28, 2020 | 37.40 | 37.40 | 35.76 | 35.82 | 586,718 | -1.25(-3.38%) |
Dec 24, 2020 | 36.81 | 37.23 | 36.37 | 37.08 | 411,695 | +0.47(+1.28%) |
Dec 23, 2020 | 36.29 | 37.08 | 36.29 | 36.61 | 796,538 | +0.67(+1.86%) |
Dec 22, 2020 | 36.72 | 36.72 | 35.93 | 35.94 | 796,659 | -0.61(-1.68%) |
Dec 21, 2020 | 35.85 | 36.75 | 35.56 | 36.55 | 1,300,398 | +0.02(+0.05%) |
Dec 18, 2020 | 37.30 | 37.87 | 36.14 | 36.53 | 3,289,902 | -0.61(-1.65%) |
Dec 17, 2020 | 36.47 | 37.22 | 36.18 | 37.14 | 1,240,939 | +0.86(+2.37%) |
Dec 16, 2020 | 36.95 | 36.95 | 35.80 | 36.28 | 1,711,881 | -0.42(-1.15%) |
Dec 15, 2020 | 38.00 | 38.01 | 36.17 | 36.70 | 2,225,816 | -1.01(-2.69%) |
Dec 14, 2020 | 38.55 | 38.99 | 37.69 | 37.72 | 1,483,190 | -0.32(-0.83%) |
Dec 11, 2020 | 36.83 | 38.33 | 36.64 | 38.03 | 2,435,880 | +0.81(+2.18%) |
Dec 10, 2020 | 36.93 | 37.30 | 36.58 | 37.22 | 1,549,033 | +0.34(+0.93%) |
Dec 09, 2020 | 36.16 | 37.17 | 36.11 | 36.87 | 1,812,102 | +0.94(+2.61%) |
Dec 08, 2020 | 34.99 | 36.07 | 34.96 | 35.94 | 1,308,724 | +0.48(+1.35%) |
Dec 07, 2020 | 35.29 | 35.63 | 34.72 | 35.46 | 1,294,094 | +0.31(+0.87%) |
Dec 04, 2020 | 34.66 | 35.54 | 34.55 | 35.15 | 1,382,701 | +0.50(+1.44%) |
Dec 03, 2020 | 32.91 | 34.71 | 32.78 | 34.66 | 1,415,266 | +1.93(+5.90%) |
Dec 02, 2020 | 32.63 | 32.94 | 32.12 | 32.72 | 1,078,685 | -0.14(-0.44%) |
Dec 01, 2020 | 33.47 | 33.58 | 32.78 | 32.87 | 1,235,611 | +0.12(+0.38%) |
Nov 30, 2020 | 32.24 | 33.11 | 32.20 | 32.74 | 1,371,418 | +0.37(+1.15%) |
Nov 27, 2020 | 33.39 | 33.66 | 32.24 | 32.37 | 784,499 | -1.07(-3.20%) |
Nov 25, 2020 | 33.49 | 33.70 | 32.68 | 33.44 | 1,349,770 | -0.04(-0.11%) |
Nov 24, 2020 | 34.21 | 34.36 | 33.48 | 33.48 | 2,223,821 | -0.28(-0.82%) |
Nov 23, 2020 | 32.88 | 33.95 | 32.62 | 33.76 | 1,450,012 | +1.27(+3.92%) |
Nov 20, 2020 | 33.05 | 33.38 | 32.24 | 32.48 | 1,993,240 | -0.74(-2.22%) |
Nov 19, 2020 | 32.06 | 33.74 | 31.91 | 33.22 | 5,017,360 | +1.36(+4.26%) |
Nov 18, 2020 | 32.00 | 32.81 | 31.72 | 31.86 | 2,061,136 | -0.18(-0.57%) |
Nov 17, 2020 | 30.72 | 32.04 | 30.34 | 32.04 | 1,970,690 | +1.06(+3.43%) |
Nov 16, 2020 | 30.42 | 31.03 | 29.82 | 30.98 | 1,582,912 | +1.19(+3.98%) |
Nov 13, 2020 | 28.83 | 30.10 | 28.82 | 29.80 | 1,615,521 | +1.32(+4.64%) |
Nov 12, 2020 | 29.31 | 29.38 | 28.41 | 28.48 | 1,716,892 | -0.98(-3.33%) |
Nov 11, 2020 | 28.90 | 29.49 | 28.69 | 29.46 | 1,380,730 | +0.72(+2.52%) |
Nov 10, 2020 | 28.02 | 28.90 | 27.70 | 28.73 | 1,887,393 | +1.30(+4.76%) |
Nov 09, 2020 | 30.76 | 31.34 | 27.40 | 27.43 | 2,208,900 | -1.22(-4.25%) |
Nov 06, 2020 | 30.00 | 30.12 | 28.62 | 28.65 | 1,666,508 | -1.17(-3.93%) |
Nov 05, 2020 | 30.26 | 30.54 | 29.51 | 29.82 | 1,809,670 | -0.08(-0.25%) |
Nov 04, 2020 | 30.39 | 30.50 | 29.42 | 29.89 | 1,456,744 | -0.54(-1.78%) |
Nov 03, 2020 | 29.75 | 30.60 | 29.04 | 30.44 | 2,857,639 | +2.00(+7.03%) |