Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.00 | 40.07 | 38.13 | 39.89 | 999,800 | +0.85(+2.18%) |
Jan 28, 2021 | 39.63 | 39.65 | 37.94 | 39.04 | 1,680,909 | +0.44(+1.14%) |
Jan 27, 2021 | 39.77 | 40.18 | 38.49 | 38.60 | 1,445,756 | -2.05(-5.04%) |
Jan 26, 2021 | 42.39 | 43.38 | 40.52 | 40.65 | 2,780,580 | -1.78(-4.20%) |
Jan 25, 2021 | 42.50 | 43.21 | 41.16 | 42.43 | 3,431,153 | +0.73(+1.75%) |
Jan 22, 2021 | 40.50 | 42.37 | 40.11 | 41.70 | 10,487,100 | +0.57(+1.39%) |
Jan 21, 2021 | 41.93 | 42.44 | 40.15 | 41.13 | 1,002,883 | -0.52(-1.25%) |
Jan 20, 2021 | 42.00 | 42.50 | 41.12 | 41.65 | 1,181,753 | -0.60(-1.42%) |
Jan 19, 2021 | 41.77 | 42.62 | 41.28 | 42.25 | 933,702 | +1.02(+2.47%) |
Jan 15, 2021 | 41.06 | 41.66 | 40.22 | 41.23 | 656,900 | -0.10(-0.24%) |
Jan 14, 2021 | 40.79 | 41.52 | 39.91 | 41.33 | 842,122 | +1.04(+2.58%) |
Jan 13, 2021 | 40.65 | 40.83 | 39.51 | 40.29 | 758,200 | -0.28(-0.69%) |
Jan 12, 2021 | 40.40 | 41.00 | 39.73 | 40.57 | 670,212 | +0.13(+0.32%) |
Jan 11, 2021 | 39.05 | 40.48 | 38.87 | 40.44 | 710,053 | +0.98(+2.48%) |
Jan 08, 2021 | 40.00 | 40.45 | 39.00 | 39.46 | 1,019,100 | -0.47(-1.18%) |
Jan 07, 2021 | 38.88 | 39.98 | 38.77 | 39.93 | 629,678 | +1.25(+3.23%) |
Jan 06, 2021 | 37.56 | 38.74 | 37.42 | 38.68 | 996,989 | +1.11(+2.95%) |
Jan 05, 2021 | 37.43 | 38.28 | 37.36 | 37.57 | 534,070 | -0.03(-0.08%) |
Jan 04, 2021 | 38.29 | 38.60 | 37.36 | 37.60 | 564,557 | -0.85(-2.21%) |
Dec 31, 2020 | 38.45 | 38.45 | 38.45 | 489,034 | -0.47(-1.21%) | |
Dec 30, 2020 | 38.28 | 39.01 | 38.28 | 38.92 | 489,034 | +0.80(+2.10%) |
Dec 29, 2020 | 38.36 | 38.50 | 37.28 | 38.12 | 529,875 | -0.31(-0.81%) |
Dec 28, 2020 | 39.42 | 39.53 | 38.40 | 38.43 | 527,639 | -0.82(-2.09%) |
Dec 24, 2020 | 38.67 | 39.43 | 38.58 | 39.25 | 353,600 | +0.53(+1.37%) |
Dec 23, 2020 | 39.46 | 39.46 | 38.72 | 38.72 | 810,076 | -0.32(-0.82%) |
Dec 22, 2020 | 38.81 | 39.31 | 38.32 | 39.04 | 1,025,038 | +0.53(+1.38%) |
Dec 21, 2020 | 38.00 | 38.97 | 37.21 | 38.51 | 871,176 | -0.17(-0.44%) |
Dec 18, 2020 | 39.00 | 39.53 | 38.65 | 38.68 | 4,834,100 | -0.17(-0.44%) |
Dec 17, 2020 | 38.94 | 39.16 | 38.39 | 38.85 | 1,407,763 | +0.41(+1.07%) |
Dec 16, 2020 | 38.11 | 38.98 | 37.90 | 38.44 | 1,636,714 | +0.35(+0.92%) |
Dec 15, 2020 | 37.89 | 38.40 | 37.16 | 38.09 | 1,298,519 | +1.09(+2.95%) |
Dec 14, 2020 | 37.14 | 37.18 | 36.10 | 37.00 | 3,190,013 | +1.94(+5.53%) |
Dec 11, 2020 | 35.67 | 35.75 | 34.85 | 35.06 | 612,000 | -0.57(-1.60%) |
Dec 10, 2020 | 34.98 | 35.74 | 34.71 | 35.63 | 843,736 | +0.90(+2.59%) |
Dec 09, 2020 | 34.15 | 35.11 | 33.92 | 34.73 | 1,285,014 | +0.07(+0.20%) |
Dec 08, 2020 | 34.88 | 35.74 | 34.54 | 34.66 | 1,046,955 | +0.05(+0.14%) |
Dec 07, 2020 | 34.38 | 35.16 | 33.28 | 34.61 | 834,776 | +0.34(+0.99%) |
Dec 04, 2020 | 36.32 | 36.45 | 34.01 | 34.27 | 1,584,300 | -0.44(-1.27%) |
Dec 03, 2020 | 36.15 | 36.88 | 33.67 | 34.71 | 2,597,714 | -0.93(-2.61%) |
Dec 02, 2020 | 35.41 | 35.85 | 35.00 | 35.64 | 1,373,907 | +0.23(+0.65%) |
Dec 01, 2020 | 35.55 | 35.82 | 34.41 | 35.41 | 1,073,770 | -0.31(-0.87%) |
Nov 30, 2020 | 36.00 | 36.50 | 34.40 | 35.72 | 2,091,332 | +1.40(+4.08%) |
Nov 27, 2020 | 34.36 | 35.91 | 34.30 | 34.32 | 319,500 | -0.10(-0.29%) |
Nov 25, 2020 | 34.00 | 34.67 | 33.75 | 34.42 | 480,700 | +0.52(+1.53%) |
Nov 24, 2020 | 34.64 | 34.86 | 33.55 | 33.90 | 833,895 | -0.56(-1.63%) |
Nov 23, 2020 | 34.50 | 34.90 | 34.06 | 34.46 | 745,494 | -0.19(-0.55%) |
Nov 20, 2020 | 35.14 | 35.40 | 34.61 | 34.65 | 355,300 | -0.41(-1.17%) |
Nov 19, 2020 | 34.22 | 35.29 | 33.73 | 35.06 | 467,688 | +0.58(+1.68%) |
Nov 18, 2020 | 34.00 | 34.82 | 33.99 | 34.48 | 594,287 | +0.51(+1.50%) |
Nov 17, 2020 | 34.50 | 34.82 | 33.72 | 33.97 | 626,106 | -0.79(-2.27%) |
Nov 16, 2020 | 35.19 | 35.54 | 34.54 | 34.76 | 420,214 | -0.34(-0.97%) |
Nov 13, 2020 | 34.58 | 35.50 | 34.58 | 35.10 | 491,300 | +0.53(+1.53%) |
Nov 12, 2020 | 34.36 | 35.37 | 34.18 | 34.57 | 685,115 | -0.90(-2.54%) |
Nov 11, 2020 | 34.29 | 35.73 | 34.00 | 35.47 | 747,332 | +1.50(+4.42%) |
Nov 10, 2020 | 33.34 | 34.50 | 32.93 | 33.97 | 666,668 | +0.52(+1.55%) |
Nov 09, 2020 | 37.50 | 37.84 | 33.41 | 33.45 | 1,464,240 | -3.26(-8.88%) |
Nov 06, 2020 | 36.11 | 36.80 | 35.26 | 36.71 | 393,700 | +0.46(+1.27%) |
Nov 05, 2020 | 36.30 | 36.63 | 35.88 | 36.25 | 446,389 | +0.48(+1.34%) |
Nov 04, 2020 | 34.50 | 35.92 | 33.88 | 35.77 | 444,611 | +1.36(+3.95%) |
Nov 03, 2020 | 34.33 | 34.77 | 34.17 | 34.41 | 654,648 | +0.39(+1.15%) |