Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.67 | 39.91 | 38.57 | 38.87 | 557,476 | -0.80(-2.01%) |
Jan 28, 2021 | 40.25 | 40.58 | 38.81 | 39.67 | 513,497 | -0.59(-1.45%) |
Jan 27, 2021 | 40.91 | 42.33 | 40.23 | 40.26 | 577,437 | -1.15(-2.78%) |
Jan 26, 2021 | 43.10 | 43.23 | 41.35 | 41.41 | 557,360 | -1.60(-3.73%) |
Jan 25, 2021 | 42.60 | 44.10 | 42.47 | 43.01 | 412,651 | +0.45(+1.06%) |
Jan 22, 2021 | 42.34 | 42.77 | 42.10 | 42.56 | 283,531 | +0.16(+0.38%) |
Jan 21, 2021 | 42.65 | 42.99 | 42.32 | 42.40 | 281,360 | -0.25(-0.58%) |
Jan 20, 2021 | 42.47 | 43.00 | 42.30 | 42.65 | 523,704 | +0.08(+0.19%) |
Jan 19, 2021 | 42.88 | 43.61 | 42.40 | 42.57 | 755,591 | +0.00(+0.00%) |
Jan 15, 2021 | 42.25 | 42.95 | 41.61 | 42.57 | 609,468 | +0.33(+0.78%) |
Jan 14, 2021 | 41.49 | 42.45 | 41.00 | 42.24 | 624,377 | +1.12(+2.72%) |
Jan 13, 2021 | 41.34 | 41.54 | 40.72 | 41.12 | 525,185 | -0.15(-0.37%) |
Jan 12, 2021 | 40.53 | 41.51 | 40.49 | 41.27 | 643,539 | +0.68(+1.68%) |
Jan 11, 2021 | 40.57 | 41.06 | 40.27 | 40.59 | 426,113 | -0.12(-0.30%) |
Jan 08, 2021 | 40.55 | 40.73 | 40.02 | 40.72 | 447,063 | +0.17(+0.42%) |
Jan 07, 2021 | 39.83 | 40.79 | 39.48 | 40.55 | 629,952 | +0.82(+2.05%) |
Jan 06, 2021 | 38.28 | 39.75 | 37.94 | 39.73 | 1,011,404 | +1.57(+4.11%) |
Jan 05, 2021 | 37.46 | 38.43 | 37.45 | 38.16 | 522,010 | +0.71(+1.89%) |
Jan 04, 2021 | 37.57 | 37.84 | 36.95 | 37.45 | 576,204 | +0.05(+0.14%) |
Dec 31, 2020 | 37.40 | 37.40 | 37.40 | 507,540 | -0.75(-1.98%) | |
Dec 30, 2020 | 38.66 | 39.05 | 37.83 | 38.15 | 507,540 | -0.55(-1.42%) |
Dec 29, 2020 | 39.15 | 39.29 | 38.61 | 38.70 | 386,218 | -0.18(-0.46%) |
Dec 28, 2020 | 38.84 | 39.28 | 38.74 | 38.88 | 324,611 | +0.20(+0.53%) |
Dec 24, 2020 | 38.53 | 38.77 | 38.15 | 38.68 | 190,148 | +0.27(+0.72%) |
Dec 23, 2020 | 38.38 | 38.78 | 38.08 | 38.40 | 404,850 | +0.35(+0.91%) |
Dec 22, 2020 | 37.77 | 38.33 | 37.62 | 38.06 | 406,127 | +0.24(+0.63%) |
Dec 21, 2020 | 37.30 | 37.92 | 36.64 | 37.82 | 444,219 | -0.04(-0.09%) |
Dec 18, 2020 | 38.49 | 38.87 | 37.59 | 37.85 | 1,174,613 | -0.51(-1.32%) |
Dec 17, 2020 | 38.35 | 38.57 | 37.91 | 38.36 | 540,454 | +0.26(+0.68%) |
Dec 16, 2020 | 37.88 | 38.46 | 37.88 | 38.10 | 540,914 | +0.44(+1.18%) |
Dec 15, 2020 | 37.78 | 38.03 | 37.30 | 37.66 | 1,218,597 | +0.12(+0.31%) |
Dec 14, 2020 | 37.79 | 38.22 | 37.37 | 37.54 | 388,200 | -0.04(-0.12%) |
Dec 11, 2020 | 38.26 | 38.63 | 37.59 | 37.59 | 514,393 | -0.89(-2.30%) |
Dec 10, 2020 | 38.00 | 38.74 | 37.87 | 38.47 | 560,861 | +0.40(+1.05%) |
Dec 09, 2020 | 38.46 | 38.86 | 37.92 | 38.07 | 350,588 | -0.08(-0.21%) |
Dec 08, 2020 | 37.98 | 38.29 | 37.51 | 38.15 | 815,222 | +0.06(+0.16%) |
Dec 07, 2020 | 38.21 | 38.66 | 37.77 | 38.09 | 585,514 | -0.27(-0.72%) |
Dec 04, 2020 | 38.36 | 38.99 | 38.27 | 38.37 | 577,212 | +0.17(+0.44%) |
Dec 03, 2020 | 37.69 | 38.70 | 37.66 | 38.20 | 649,655 | +0.48(+1.27%) |
Dec 02, 2020 | 37.02 | 37.88 | 36.74 | 37.72 | 780,076 | +0.58(+1.55%) |
Dec 01, 2020 | 36.99 | 37.83 | 36.97 | 37.14 | 837,547 | +0.00(+0.00%) |
Nov 30, 2020 | 37.05 | 37.25 | 36.58 | 37.14 | 631,909 | +0.05(+0.14%) |
Nov 27, 2020 | 36.97 | 37.25 | 36.66 | 37.09 | 242,140 | +0.11(+0.29%) |
Nov 25, 2020 | 36.53 | 37.49 | 36.44 | 36.98 | 646,111 | +0.33(+0.89%) |
Nov 24, 2020 | 36.78 | 37.13 | 36.01 | 36.66 | 1,106,008 | +0.18(+0.48%) |
Nov 23, 2020 | 36.53 | 36.81 | 35.87 | 36.48 | 614,948 | +0.16(+0.44%) |
Nov 20, 2020 | 36.58 | 36.93 | 36.01 | 36.32 | 516,162 | -0.15(-0.41%) |
Nov 19, 2020 | 36.26 | 36.96 | 36.20 | 36.47 | 866,055 | +0.18(+0.51%) |
Nov 18, 2020 | 37.04 | 37.48 | 36.27 | 36.29 | 633,942 | -0.82(-2.21%) |
Nov 17, 2020 | 37.36 | 37.93 | 36.88 | 37.11 | 803,913 | -0.73(-1.93%) |
Nov 16, 2020 | 37.35 | 37.87 | 35.71 | 37.84 | 1,973,252 | +0.68(+1.82%) |
Nov 13, 2020 | 35.87 | 37.65 | 35.83 | 37.16 | 1,709,674 | +1.77(+5.00%) |
Nov 12, 2020 | 37.27 | 38.30 | 35.30 | 35.39 | 3,789,076 | -6.14(-14.79%) |
Nov 11, 2020 | 42.15 | 42.80 | 41.25 | 41.53 | 961,437 | -0.16(-0.38%) |
Nov 10, 2020 | 41.31 | 42.00 | 40.76 | 41.69 | 783,546 | +0.93(+2.29%) |
Nov 09, 2020 | 42.01 | 42.15 | 39.90 | 40.76 | 920,026 | +0.97(+2.43%) |
Nov 06, 2020 | 39.40 | 40.11 | 38.85 | 39.79 | 612,829 | +0.62(+1.57%) |
Nov 05, 2020 | 38.51 | 39.53 | 38.23 | 39.18 | 736,310 | +1.06(+2.77%) |
Nov 04, 2020 | 37.05 | 38.49 | 37.05 | 38.12 | 765,846 | +0.56(+1.50%) |
Nov 03, 2020 | 37.02 | 37.74 | 36.71 | 37.56 | 689,753 | +1.02(+2.80%) |