Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.82 | 40.82 | 38.07 | 38.15 | 1,748,159 | -2.71(-6.63%) |
Jan 28, 2021 | 42.20 | 42.63 | 40.77 | 40.86 | 735,291 | -1.01(-2.42%) |
Jan 27, 2021 | 42.08 | 42.72 | 41.44 | 41.88 | 1,164,897 | -0.60(-1.41%) |
Jan 26, 2021 | 42.52 | 43.05 | 42.25 | 42.48 | 1,026,181 | +0.12(+0.29%) |
Jan 25, 2021 | 42.18 | 43.04 | 41.75 | 42.35 | 1,102,345 | +0.52(+1.23%) |
Jan 22, 2021 | 41.15 | 42.01 | 40.69 | 41.84 | 980,966 | +0.54(+1.32%) |
Jan 21, 2021 | 39.12 | 41.57 | 39.01 | 41.29 | 1,303,000 | +2.27(+5.81%) |
Jan 20, 2021 | 39.26 | 39.41 | 38.71 | 39.03 | 557,020 | +0.01(+0.02%) |
Jan 19, 2021 | 38.22 | 39.03 | 37.86 | 39.02 | 831,181 | +0.73(+1.91%) |
Jan 15, 2021 | 38.56 | 38.67 | 37.66 | 38.29 | 955,577 | -0.53(-1.38%) |
Jan 14, 2021 | 39.37 | 39.67 | 38.68 | 38.82 | 1,068,065 | -0.54(-1.38%) |
Jan 13, 2021 | 39.31 | 39.62 | 38.44 | 39.36 | 1,154,252 | -0.07(-0.17%) |
Jan 12, 2021 | 39.62 | 39.70 | 39.11 | 39.43 | 1,089,776 | -0.08(-0.21%) |
Jan 11, 2021 | 38.65 | 39.65 | 38.58 | 39.51 | 1,591,995 | -0.38(-0.94%) |
Jan 08, 2021 | 41.30 | 41.43 | 39.07 | 39.89 | 1,135,108 | -1.33(-3.23%) |
Jan 07, 2021 | 41.28 | 41.48 | 40.38 | 41.22 | 1,335,837 | +0.19(+0.46%) |
Jan 06, 2021 | 39.90 | 41.18 | 39.89 | 41.03 | 677,345 | +1.68(+4.26%) |
Jan 05, 2021 | 39.19 | 39.80 | 39.01 | 39.35 | 775,660 | -0.09(-0.24%) |
Jan 04, 2021 | 40.56 | 40.92 | 39.15 | 39.45 | 784,260 | -0.98(-2.43%) |
Dec 31, 2020 | 40.43 | 40.43 | 40.43 | 603,014 | +0.13(+0.33%) | |
Dec 30, 2020 | 40.41 | 40.73 | 40.07 | 40.30 | 603,014 | -0.04(-0.09%) |
Dec 29, 2020 | 40.95 | 41.06 | 39.84 | 40.34 | 885,212 | -0.38(-0.92%) |
Dec 28, 2020 | 40.86 | 41.13 | 40.27 | 40.71 | 841,390 | +0.16(+0.39%) |
Dec 24, 2020 | 40.79 | 40.84 | 40.30 | 40.55 | 396,824 | -0.15(-0.37%) |
Dec 23, 2020 | 40.65 | 41.08 | 40.36 | 40.70 | 516,328 | +0.36(+0.88%) |
Dec 22, 2020 | 40.36 | 40.51 | 40.07 | 40.35 | 707,873 | -0.05(-0.12%) |
Dec 21, 2020 | 39.99 | 40.60 | 39.64 | 40.39 | 678,396 | -0.01(-0.02%) |
Dec 18, 2020 | 40.30 | 40.72 | 40.17 | 40.40 | 1,310,052 | +0.13(+0.33%) |
Dec 17, 2020 | 40.25 | 40.53 | 39.90 | 40.27 | 1,310,191 | +0.03(+0.07%) |
Dec 16, 2020 | 40.56 | 40.80 | 39.85 | 40.24 | 897,794 | -0.22(-0.53%) |
Dec 15, 2020 | 39.47 | 40.55 | 39.31 | 40.46 | 924,698 | +1.33(+3.40%) |
Dec 14, 2020 | 40.33 | 40.54 | 39.03 | 39.13 | 827,514 | -0.77(-1.93%) |
Dec 11, 2020 | 39.68 | 40.24 | 39.68 | 39.90 | 923,042 | -0.23(-0.56%) |
Dec 10, 2020 | 40.93 | 40.93 | 39.67 | 40.12 | 1,360,289 | -1.02(-2.48%) |
Dec 09, 2020 | 40.06 | 41.25 | 39.84 | 41.14 | 1,547,955 | +1.50(+3.78%) |
Dec 08, 2020 | 38.62 | 39.70 | 38.42 | 39.64 | 1,074,276 | +1.11(+2.87%) |
Dec 07, 2020 | 38.51 | 38.93 | 38.18 | 38.54 | 814,659 | +0.08(+0.22%) |
Dec 04, 2020 | 37.65 | 38.52 | 37.61 | 38.45 | 931,043 | +0.90(+2.40%) |
Dec 03, 2020 | 38.01 | 38.29 | 37.40 | 37.55 | 925,844 | -0.40(-1.06%) |
Dec 02, 2020 | 38.19 | 38.61 | 37.60 | 37.96 | 856,069 | -0.23(-0.59%) |
Dec 01, 2020 | 38.91 | 39.17 | 38.18 | 38.18 | 908,985 | -0.30(-0.78%) |
Nov 30, 2020 | 38.47 | 38.61 | 38.02 | 38.48 | 1,362,639 | -0.23(-0.61%) |
Nov 27, 2020 | 38.64 | 38.88 | 38.18 | 38.72 | 250,788 | -0.11(-0.29%) |
Nov 25, 2020 | 39.56 | 39.66 | 38.53 | 38.83 | 698,388 | -1.11(-2.77%) |
Nov 24, 2020 | 39.04 | 39.94 | 38.65 | 39.94 | 912,164 | +1.42(+3.70%) |
Nov 23, 2020 | 37.88 | 38.72 | 37.62 | 38.51 | 1,727,472 | +1.26(+3.37%) |
Nov 20, 2020 | 37.35 | 37.91 | 36.79 | 37.25 | 2,093,353 | -0.61(-1.61%) |
Nov 19, 2020 | 37.53 | 37.91 | 37.10 | 37.86 | 3,334,313 | +0.32(+0.85%) |
Nov 18, 2020 | 37.95 | 38.20 | 37.53 | 37.54 | 896,044 | -0.06(-0.15%) |
Nov 17, 2020 | 37.73 | 37.82 | 37.08 | 37.60 | 967,335 | -0.50(-1.30%) |
Nov 16, 2020 | 38.67 | 39.04 | 38.07 | 38.10 | 1,122,580 | +0.20(+0.52%) |
Nov 13, 2020 | 37.41 | 38.17 | 37.41 | 37.90 | 536,032 | +0.77(+2.07%) |
Nov 12, 2020 | 37.17 | 37.79 | 36.90 | 37.13 | 825,587 | -0.35(-0.92%) |
Nov 11, 2020 | 38.16 | 38.26 | 37.05 | 37.48 | 981,362 | -0.67(-1.76%) |
Nov 10, 2020 | 36.98 | 38.51 | 36.65 | 38.15 | 1,342,520 | +1.61(+4.42%) |
Nov 09, 2020 | 37.51 | 38.67 | 36.43 | 36.53 | 1,337,564 | +1.19(+3.35%) |
Nov 06, 2020 | 35.60 | 36.03 | 35.08 | 35.35 | 1,038,634 | -0.07(-0.21%) |
Nov 05, 2020 | 34.53 | 36.04 | 34.29 | 35.42 | 1,376,576 | +1.34(+3.94%) |
Nov 04, 2020 | 35.07 | 35.09 | 33.81 | 34.08 | 1,161,555 | -1.19(-3.36%) |
Nov 03, 2020 | 34.89 | 35.83 | 34.55 | 35.27 | 1,233,585 | +0.98(+2.86%) |