Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.30 | 38.20 | 36.06 | 36.67 | 158,300 | -0.46(-1.24%) |
Jan 28, 2021 | 37.77 | 38.04 | 36.68 | 37.13 | 159,768 | +0.13(+0.35%) |
Jan 27, 2021 | 38.08 | 38.08 | 35.62 | 37.00 | 212,898 | -0.73(-1.93%) |
Jan 26, 2021 | 36.96 | 38.16 | 36.40 | 37.73 | 204,804 | +1.35(+3.71%) |
Jan 25, 2021 | 36.58 | 38.00 | 35.26 | 36.38 | 316,275 | +1.32(+3.76%) |
Jan 22, 2021 | 34.62 | 35.15 | 33.75 | 35.06 | 101,000 | +0.18(+0.52%) |
Jan 21, 2021 | 36.31 | 36.57 | 34.65 | 34.88 | 122,180 | -1.54(-4.23%) |
Jan 20, 2021 | 36.09 | 36.56 | 35.01 | 36.42 | 319,929 | +0.61(+1.70%) |
Jan 19, 2021 | 36.01 | 36.44 | 35.36 | 35.81 | 126,334 | +0.21(+0.59%) |
Jan 15, 2021 | 37.13 | 37.42 | 35.60 | 35.60 | 153,900 | -1.66(-4.46%) |
Jan 14, 2021 | 37.15 | 37.42 | 36.91 | 37.26 | 174,562 | +0.22(+0.59%) |
Jan 13, 2021 | 37.12 | 37.61 | 36.77 | 37.04 | 234,033 | -0.16(-0.43%) |
Jan 12, 2021 | 37.44 | 37.89 | 36.99 | 37.20 | 158,006 | -0.02(-0.05%) |
Jan 11, 2021 | 37.33 | 37.58 | 36.50 | 37.22 | 197,370 | -0.35(-0.93%) |
Jan 08, 2021 | 37.28 | 37.86 | 36.75 | 37.57 | 167,900 | -0.05(-0.13%) |
Jan 07, 2021 | 37.72 | 38.07 | 37.07 | 37.62 | 180,998 | +0.47(+1.27%) |
Jan 06, 2021 | 36.85 | 37.81 | 36.55 | 37.15 | 164,684 | +0.51(+1.39%) |
Jan 05, 2021 | 37.60 | 37.60 | 36.05 | 36.64 | 160,621 | -0.34(-0.92%) |
Jan 04, 2021 | 37.97 | 38.00 | 36.40 | 36.98 | 156,827 | -0.53(-1.41%) |
Dec 31, 2020 | 37.51 | 37.51 | 37.51 | 268,713 | -0.69(-1.81%) | |
Dec 30, 2020 | 37.33 | 38.76 | 36.81 | 38.20 | 268,713 | +0.62(+1.65%) |
Dec 29, 2020 | 36.86 | 38.18 | 36.45 | 37.58 | 360,884 | +0.56(+1.51%) |
Dec 28, 2020 | 38.98 | 39.07 | 36.80 | 37.02 | 360,019 | -1.92(-4.93%) |
Dec 24, 2020 | 38.71 | 39.45 | 38.17 | 38.94 | 131,100 | +0.30(+0.78%) |
Dec 23, 2020 | 40.07 | 40.60 | 38.53 | 38.64 | 239,704 | -1.14(-2.87%) |
Dec 22, 2020 | 39.92 | 41.10 | 39.15 | 39.78 | 467,258 | -0.36(-0.90%) |
Dec 21, 2020 | 40.46 | 41.23 | 38.67 | 40.14 | 533,364 | -0.64(-1.57%) |
Dec 18, 2020 | 41.79 | 42.37 | 40.65 | 40.78 | 1,451,800 | -0.47(-1.14%) |
Dec 17, 2020 | 41.64 | 42.97 | 40.55 | 41.25 | 322,822 | -0.59(-1.41%) |
Dec 16, 2020 | 42.17 | 42.71 | 41.27 | 41.84 | 250,212 | -0.32(-0.76%) |
Dec 15, 2020 | 41.31 | 42.45 | 40.62 | 42.16 | 232,028 | +1.14(+2.78%) |
Dec 14, 2020 | 41.00 | 42.19 | 40.69 | 41.02 | 163,482 | +0.55(+1.36%) |
Dec 11, 2020 | 41.39 | 42.70 | 39.97 | 40.47 | 133,800 | -1.27(-3.04%) |
Dec 10, 2020 | 39.92 | 41.99 | 39.92 | 41.74 | 173,995 | +1.97(+4.95%) |
Dec 09, 2020 | 41.20 | 41.54 | 39.01 | 39.77 | 197,377 | -1.15(-2.81%) |
Dec 08, 2020 | 40.10 | 41.49 | 39.34 | 40.92 | 210,130 | +1.11(+2.79%) |
Dec 07, 2020 | 38.47 | 40.79 | 38.36 | 39.81 | 175,553 | +1.33(+3.46%) |
Dec 04, 2020 | 37.82 | 38.84 | 37.23 | 38.48 | 119,800 | +0.77(+2.04%) |
Dec 03, 2020 | 37.94 | 37.98 | 36.92 | 37.71 | 173,292 | +0.06(+0.16%) |
Dec 02, 2020 | 37.51 | 38.57 | 37.35 | 37.65 | 136,780 | -0.10(-0.26%) |
Dec 01, 2020 | 37.54 | 38.59 | 37.01 | 37.75 | 228,736 | +0.54(+1.45%) |
Nov 30, 2020 | 36.97 | 37.37 | 36.27 | 37.21 | 306,568 | +0.90(+2.48%) |
Nov 27, 2020 | 36.97 | 37.50 | 36.18 | 36.31 | 75,900 | -0.64(-1.73%) |
Nov 25, 2020 | 35.63 | 37.97 | 35.63 | 36.95 | 150,600 | +1.18(+3.30%) |
Nov 24, 2020 | 34.21 | 37.00 | 33.76 | 35.77 | 395,722 | +1.49(+4.35%) |
Nov 23, 2020 | 35.18 | 35.50 | 34.10 | 34.28 | 148,232 | -0.90(-2.56%) |
Nov 20, 2020 | 34.55 | 35.20 | 34.15 | 35.18 | 138,700 | +0.33(+0.95%) |
Nov 19, 2020 | 34.48 | 35.29 | 34.45 | 34.85 | 93,318 | +0.37(+1.07%) |
Nov 18, 2020 | 35.60 | 36.15 | 34.41 | 34.48 | 150,246 | -1.10(-3.09%) |
Nov 17, 2020 | 34.53 | 35.88 | 34.14 | 35.58 | 304,121 | +0.68(+1.95%) |
Nov 16, 2020 | 35.88 | 36.00 | 34.13 | 34.90 | 121,858 | -0.47(-1.33%) |
Nov 13, 2020 | 35.48 | 35.94 | 35.02 | 35.37 | 185,000 | +0.78(+2.25%) |
Nov 12, 2020 | 33.68 | 35.24 | 33.68 | 34.59 | 71,842 | +0.46(+1.35%) |
Nov 11, 2020 | 34.80 | 34.80 | 33.35 | 34.13 | 97,759 | -0.38(-1.10%) |
Nov 10, 2020 | 32.84 | 34.91 | 32.45 | 34.51 | 127,969 | +1.49(+4.51%) |
Nov 09, 2020 | 34.07 | 34.92 | 32.81 | 33.02 | 176,759 | +0.18(+0.55%) |
Nov 06, 2020 | 35.00 | 35.04 | 32.67 | 32.84 | 181,000 | -1.95(-5.61%) |
Nov 05, 2020 | 34.90 | 35.25 | 33.62 | 34.79 | 131,637 | +0.20(+0.58%) |
Nov 04, 2020 | 32.51 | 34.75 | 32.51 | 34.59 | 130,788 | +2.17(+6.69%) |
Nov 03, 2020 | 32.46 | 32.76 | 30.90 | 32.42 | 162,879 | +0.73(+2.30%) |