Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.19 | 36.80 | 35.54 | 35.77 | 216,045 | -0.45(-1.23%) |
Jan 28, 2021 | 36.60 | 36.72 | 35.82 | 36.21 | 166,917 | -0.07(-0.18%) |
Jan 27, 2021 | 36.96 | 37.54 | 35.95 | 36.28 | 174,104 | -1.58(-4.18%) |
Jan 26, 2021 | 39.27 | 40.07 | 37.79 | 37.86 | 142,211 | -1.18(-3.03%) |
Jan 25, 2021 | 40.19 | 40.85 | 38.85 | 39.05 | 204,196 | -1.47(-3.62%) |
Jan 22, 2021 | 39.20 | 40.53 | 39.00 | 40.51 | 185,438 | +0.93(+2.35%) |
Jan 21, 2021 | 39.17 | 39.87 | 39.04 | 39.59 | 194,266 | +0.63(+1.63%) |
Jan 20, 2021 | 38.55 | 38.99 | 37.96 | 38.95 | 161,896 | +0.85(+2.24%) |
Jan 19, 2021 | 38.34 | 38.47 | 37.66 | 38.10 | 186,022 | +0.06(+0.15%) |
Jan 15, 2021 | 38.59 | 38.83 | 37.96 | 38.04 | 208,657 | -1.30(-3.30%) |
Jan 14, 2021 | 39.41 | 39.75 | 39.15 | 39.34 | 156,409 | +0.29(+0.75%) |
Jan 13, 2021 | 39.66 | 39.85 | 38.84 | 39.05 | 128,581 | -0.63(-1.60%) |
Jan 12, 2021 | 39.40 | 40.07 | 39.25 | 39.68 | 140,024 | +0.54(+1.38%) |
Jan 11, 2021 | 38.60 | 39.20 | 38.50 | 39.14 | 149,081 | +0.19(+0.49%) |
Jan 08, 2021 | 40.21 | 40.43 | 38.52 | 38.95 | 189,743 | -1.12(-2.81%) |
Jan 07, 2021 | 38.68 | 40.11 | 38.61 | 40.08 | 258,896 | +1.74(+4.54%) |
Jan 06, 2021 | 36.77 | 38.73 | 36.54 | 38.34 | 320,461 | +2.37(+6.59%) |
Jan 05, 2021 | 35.52 | 36.21 | 35.52 | 35.97 | 150,630 | +0.44(+1.25%) |
Jan 04, 2021 | 36.55 | 36.86 | 35.20 | 35.52 | 194,159 | -0.65(-1.80%) |
Dec 31, 2020 | 36.17 | 36.17 | 36.17 | 136,093 | +0.01(+0.03%) | |
Dec 30, 2020 | 35.95 | 36.38 | 35.91 | 36.16 | 136,093 | +0.32(+0.90%) |
Dec 29, 2020 | 36.37 | 36.38 | 35.39 | 35.84 | 154,864 | -0.26(-0.73%) |
Dec 28, 2020 | 36.10 | 36.41 | 35.90 | 36.11 | 128,642 | +0.46(+1.30%) |
Dec 24, 2020 | 35.98 | 36.10 | 35.34 | 35.64 | 64,447 | -0.33(-0.92%) |
Dec 23, 2020 | 35.39 | 36.07 | 35.33 | 35.97 | 140,183 | +0.87(+2.48%) |
Dec 22, 2020 | 34.94 | 35.49 | 34.73 | 35.11 | 180,841 | +0.01(+0.03%) |
Dec 21, 2020 | 35.13 | 35.52 | 34.77 | 35.10 | 236,047 | -0.78(-2.19%) |
Dec 18, 2020 | 36.24 | 36.55 | 35.62 | 35.88 | 830,827 | -0.36(-0.99%) |
Dec 17, 2020 | 35.89 | 36.26 | 35.58 | 36.24 | 173,128 | +0.58(+1.62%) |
Dec 16, 2020 | 36.11 | 36.11 | 35.40 | 35.66 | 172,578 | -0.36(-1.00%) |
Dec 15, 2020 | 35.28 | 36.14 | 35.08 | 36.02 | 218,894 | +1.13(+3.25%) |
Dec 14, 2020 | 35.69 | 35.80 | 34.88 | 34.89 | 201,472 | -0.52(-1.47%) |
Dec 11, 2020 | 35.25 | 35.78 | 35.23 | 35.41 | 117,676 | -0.25(-0.69%) |
Dec 10, 2020 | 35.38 | 35.78 | 35.18 | 35.65 | 196,188 | -0.06(-0.16%) |
Dec 09, 2020 | 36.09 | 36.65 | 35.53 | 35.71 | 208,331 | -0.23(-0.63%) |
Dec 08, 2020 | 35.11 | 36.15 | 35.11 | 35.94 | 213,521 | +0.44(+1.25%) |
Dec 07, 2020 | 35.24 | 35.58 | 35.15 | 35.49 | 300,430 | +0.04(+0.11%) |
Dec 04, 2020 | 34.69 | 35.53 | 34.14 | 35.45 | 285,831 | +1.40(+4.11%) |
Dec 03, 2020 | 35.34 | 35.35 | 33.17 | 34.06 | 328,599 | +0.29(+0.87%) |
Dec 02, 2020 | 33.57 | 34.04 | 33.20 | 33.76 | 219,257 | +0.26(+0.76%) |
Dec 01, 2020 | 33.53 | 33.73 | 33.15 | 33.51 | 241,259 | +0.42(+1.26%) |
Nov 30, 2020 | 33.68 | 33.68 | 32.91 | 33.09 | 231,720 | -0.67(-1.99%) |
Nov 27, 2020 | 33.57 | 33.98 | 33.25 | 33.76 | 74,182 | -0.01(-0.03%) |
Nov 25, 2020 | 34.12 | 34.45 | 33.21 | 33.77 | 191,542 | -0.68(-1.97%) |
Nov 24, 2020 | 34.30 | 34.52 | 33.44 | 34.45 | 255,155 | +0.77(+2.27%) |
Nov 23, 2020 | 33.82 | 33.95 | 33.28 | 33.69 | 195,001 | +0.31(+0.93%) |
Nov 20, 2020 | 33.24 | 33.58 | 32.95 | 33.38 | 291,546 | -0.23(-0.67%) |
Nov 19, 2020 | 33.87 | 33.94 | 32.80 | 33.60 | 189,743 | -0.38(-1.11%) |
Nov 18, 2020 | 35.18 | 35.28 | 33.98 | 33.98 | 190,907 | -1.01(-2.89%) |
Nov 17, 2020 | 34.75 | 35.15 | 34.25 | 34.99 | 179,743 | -0.19(-0.54%) |
Nov 16, 2020 | 34.87 | 35.23 | 34.57 | 35.18 | 183,886 | +1.09(+3.19%) |
Nov 13, 2020 | 33.42 | 34.30 | 33.42 | 34.09 | 130,269 | +0.92(+2.76%) |
Nov 12, 2020 | 33.71 | 34.07 | 32.91 | 33.18 | 247,399 | -0.95(-2.77%) |
Nov 11, 2020 | 34.47 | 34.54 | 33.47 | 34.12 | 175,017 | -0.18(-0.52%) |
Nov 10, 2020 | 33.22 | 34.54 | 32.95 | 34.30 | 234,268 | +1.48(+4.52%) |
Nov 09, 2020 | 33.48 | 34.04 | 32.01 | 32.82 | 366,749 | +1.97(+6.37%) |
Nov 06, 2020 | 31.18 | 31.33 | 30.57 | 30.85 | 128,047 | -0.17(-0.55%) |
Nov 05, 2020 | 29.94 | 31.17 | 29.94 | 31.02 | 123,642 | +1.26(+4.22%) |
Nov 04, 2020 | 29.97 | 30.18 | 29.45 | 29.77 | 180,173 | -0.80(-2.63%) |
Nov 03, 2020 | 30.34 | 30.83 | 30.32 | 30.57 | 188,044 | +0.77(+2.57%) |