Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.25 | 44.36 | 43.50 | 43.72 | 54,186 | -0.54(-1.21%) |
Jan 28, 2021 | 44.48 | 44.73 | 44.22 | 44.26 | 15,507 | -0.26(-0.59%) |
Jan 27, 2021 | 44.71 | 44.74 | 44.35 | 44.52 | 16,272 | -0.17(-0.37%) |
Jan 26, 2021 | 44.85 | 44.85 | 44.52 | 44.69 | 19,017 | -0.03(-0.07%) |
Jan 25, 2021 | 44.38 | 45.08 | 44.38 | 44.72 | 37,627 | +0.24(+0.54%) |
Jan 22, 2021 | 44.27 | 44.55 | 44.13 | 44.48 | 14,470 | +0.08(+0.19%) |
Jan 21, 2021 | 44.36 | 44.57 | 44.36 | 44.39 | 74,240 | -0.10(-0.22%) |
Jan 20, 2021 | 44.32 | 44.54 | 44.30 | 44.49 | 52,181 | +0.50(+1.13%) |
Jan 19, 2021 | 44.04 | 44.18 | 43.88 | 44.00 | 50,604 | +0.11(+0.24%) |
Jan 15, 2021 | 44.04 | 44.04 | 43.68 | 43.89 | 45,668 | -0.15(-0.34%) |
Jan 14, 2021 | 44.09 | 44.32 | 44.01 | 44.04 | 15,106 | +0.00(+0.01%) |
Jan 13, 2021 | 44.04 | 44.12 | 43.96 | 44.03 | 15,613 | -0.14(-0.31%) |
Jan 12, 2021 | 44.00 | 44.17 | 43.87 | 44.17 | 66,685 | +0.27(+0.62%) |
Jan 11, 2021 | 43.77 | 44.03 | 43.75 | 43.90 | 34,192 | +0.25(+0.58%) |
Jan 08, 2021 | 43.91 | 43.91 | 43.44 | 43.64 | 22,988 | -0.23(-0.53%) |
Jan 07, 2021 | 43.41 | 43.88 | 43.41 | 43.88 | 15,717 | +0.60(+1.39%) |
Jan 06, 2021 | 43.16 | 43.52 | 43.11 | 43.27 | 24,787 | +0.62(+1.46%) |
Jan 05, 2021 | 42.39 | 42.81 | 42.39 | 42.65 | 26,813 | +0.39(+0.92%) |
Jan 04, 2021 | 42.53 | 42.53 | 41.83 | 42.26 | 144,598 | -0.23(-0.54%) |
Dec 31, 2020 | 42.49 | 42.49 | 42.49 | 40,798 | +0.01(+0.03%) | |
Dec 30, 2020 | 42.50 | 42.65 | 42.44 | 42.48 | 40,798 | +0.05(+0.13%) |
Dec 29, 2020 | 42.70 | 42.75 | 42.32 | 42.42 | 29,703 | -0.15(-0.36%) |
Dec 28, 2020 | 43.00 | 43.00 | 42.53 | 42.57 | 12,480 | -0.22(-0.50%) |
Dec 24, 2020 | 42.80 | 42.83 | 42.68 | 42.79 | 11,801 | -0.04(-0.10%) |
Dec 23, 2020 | 42.83 | 42.93 | 42.78 | 42.83 | 26,826 | +0.07(+0.16%) |
Dec 22, 2020 | 42.71 | 42.77 | 42.59 | 42.76 | 20,298 | +0.15(+0.34%) |
Dec 21, 2020 | 42.67 | 42.67 | 42.16 | 42.62 | 22,092 | -0.04(-0.10%) |
Dec 18, 2020 | 42.81 | 42.81 | 42.52 | 42.66 | 29,022 | +0.06(+0.15%) |
Dec 17, 2020 | 42.39 | 42.66 | 42.36 | 42.60 | 51,455 | +0.41(+0.97%) |
Dec 16, 2020 | 42.13 | 42.32 | 42.11 | 42.19 | 20,579 | -0.04(-0.09%) |
Dec 15, 2020 | 42.05 | 42.23 | 41.96 | 42.23 | 45,881 | +0.51(+1.21%) |
Dec 14, 2020 | 42.02 | 42.17 | 41.72 | 41.72 | 12,877 | -0.22(-0.53%) |
Dec 11, 2020 | 41.84 | 41.96 | 41.66 | 41.95 | 29,022 | -0.03(-0.07%) |
Dec 10, 2020 | 41.91 | 42.09 | 41.91 | 41.98 | 13,750 | +0.06(+0.14%) |
Dec 09, 2020 | 42.08 | 42.16 | 41.79 | 41.92 | 27,183 | -0.03(-0.07%) |
Dec 08, 2020 | 41.85 | 42.08 | 41.85 | 41.95 | 19,534 | +0.10(+0.23%) |
Dec 07, 2020 | 41.90 | 41.95 | 41.79 | 41.85 | 16,567 | +0.03(+0.07%) |
Dec 04, 2020 | 41.73 | 41.88 | 41.68 | 41.82 | 22,847 | +0.17(+0.40%) |
Dec 03, 2020 | 42.36 | 42.36 | 41.65 | 41.65 | 24,772 | -0.03(-0.07%) |
Dec 02, 2020 | 41.97 | 41.97 | 41.60 | 41.68 | 16,112 | -0.15(-0.35%) |
Dec 01, 2020 | 41.86 | 41.87 | 41.66 | 41.83 | 17,359 | +0.20(+0.49%) |
Nov 30, 2020 | 41.77 | 41.77 | 41.38 | 41.63 | 33,246 | -0.12(-0.28%) |
Nov 27, 2020 | 41.41 | 41.75 | 41.41 | 41.74 | 67,205 | +0.27(+0.65%) |
Nov 25, 2020 | 41.89 | 41.89 | 41.47 | 41.47 | 85,627 | -0.15(-0.35%) |
Nov 24, 2020 | 41.60 | 41.71 | 41.54 | 41.62 | 14,970 | +0.09(+0.21%) |
Nov 23, 2020 | 41.30 | 41.64 | 41.30 | 41.53 | 33,119 | +0.13(+0.32%) |
Nov 20, 2020 | 41.42 | 41.48 | 41.37 | 41.40 | 17,598 | -0.09(-0.21%) |
Nov 19, 2020 | 41.41 | 41.52 | 41.20 | 41.48 | 18,638 | +0.02(+0.05%) |
Nov 18, 2020 | 41.75 | 41.91 | 41.46 | 41.46 | 25,802 | -0.45(-1.08%) |
Nov 17, 2020 | 41.98 | 42.03 | 41.74 | 41.92 | 41,583 | -0.10(-0.24%) |
Nov 16, 2020 | 42.02 | 42.08 | 41.89 | 42.02 | 10,860 | +0.12(+0.28%) |
Nov 13, 2020 | 41.83 | 42.05 | 41.79 | 41.90 | 38,182 | +0.11(+0.28%) |
Nov 12, 2020 | 42.15 | 42.15 | 41.65 | 41.78 | 11,114 | -0.09(-0.21%) |
Nov 11, 2020 | 41.79 | 42.04 | 41.72 | 41.87 | 16,106 | +0.65(+1.58%) |
Nov 10, 2020 | 41.20 | 41.48 | 40.96 | 41.22 | 155,635 | -0.12(-0.28%) |
Nov 09, 2020 | 43.46 | 43.46 | 41.33 | 41.33 | 33,852 | -1.50(-3.49%) |
Nov 06, 2020 | 43.05 | 43.05 | 42.61 | 42.83 | 14,820 | -0.07(-0.16%) |
Nov 05, 2020 | 42.66 | 43.07 | 42.66 | 42.90 | 25,258 | +0.24(+0.57%) |
Nov 04, 2020 | 41.97 | 42.71 | 41.97 | 42.66 | 28,781 | +1.20(+2.88%) |
Nov 03, 2020 | 41.03 | 41.78 | 41.03 | 41.46 | 8,160 | +0.51(+1.23%) |