Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.23 | 41.44 | 40.82 | 40.93 | 2,100 | -0.80(-1.92%) |
Jan 28, 2021 | 41.74 | 42.09 | 41.73 | 41.73 | 2,563 | +0.36(+0.87%) |
Jan 27, 2021 | 41.70 | 41.92 | 41.37 | 41.37 | 2,877 | -0.99(-2.33%) |
Jan 26, 2021 | 42.35 | 42.48 | 42.35 | 42.36 | 3,883 | -0.12(-0.29%) |
Jan 25, 2021 | 42.53 | 42.54 | 42.30 | 42.48 | 6,684 | +0.10(+0.25%) |
Jan 22, 2021 | 42.27 | 42.38 | 42.16 | 42.38 | 4,600 | -0.05(-0.11%) |
Jan 21, 2021 | 42.41 | 42.42 | 42.38 | 42.42 | 29,317 | +0.18(+0.44%) |
Jan 20, 2021 | 42.15 | 42.24 | 42.09 | 42.24 | 2,022 | +0.32(+0.76%) |
Jan 19, 2021 | 41.73 | 41.92 | 41.73 | 41.92 | 5,678 | +0.43(+1.04%) |
Jan 15, 2021 | 41.53 | 41.62 | 41.49 | 41.49 | 5,600 | -0.30(-0.72%) |
Jan 14, 2021 | 41.95 | 41.95 | 41.79 | 41.79 | 4,005 | +0.03(+0.08%) |
Jan 13, 2021 | 41.87 | 41.87 | 41.76 | 41.76 | 1,420 | -0.04(-0.10%) |
Jan 12, 2021 | 41.75 | 41.82 | 41.66 | 41.80 | 9,612 | +0.06(+0.14%) |
Jan 11, 2021 | 41.72 | 41.87 | 41.67 | 41.74 | 33,655 | -0.15(-0.36%) |
Jan 08, 2021 | 41.70 | 41.90 | 41.59 | 41.90 | 3,000 | +0.26(+0.62%) |
Jan 07, 2021 | 41.66 | 41.70 | 41.64 | 41.64 | 3,324 | +0.57(+1.39%) |
Jan 06, 2021 | 40.77 | 41.08 | 40.69 | 41.07 | 1,906 | +0.29(+0.70%) |
Jan 05, 2021 | 40.50 | 40.81 | 40.45 | 40.78 | 7,773 | +0.26(+0.65%) |
Jan 04, 2021 | 40.89 | 40.89 | 40.22 | 40.52 | 7,788 | -0.55(-1.34%) |
Dec 31, 2020 | 41.07 | 41.07 | 41.07 | 13,844 | +0.11(+0.27%) | |
Dec 30, 2020 | 40.99 | 41.04 | 40.87 | 40.96 | 13,844 | +0.09(+0.22%) |
Dec 29, 2020 | 40.94 | 40.98 | 40.85 | 40.87 | 2,873 | -0.09(-0.21%) |
Dec 28, 2020 | 40.94 | 41.00 | 40.94 | 40.96 | 5,009 | +0.26(+0.63%) |
Dec 24, 2020 | 40.61 | 40.70 | 40.61 | 40.70 | 2,200 | +0.10(+0.24%) |
Dec 23, 2020 | 40.62 | 40.68 | 40.60 | 40.60 | 2,227 | +0.09(+0.22%) |
Dec 22, 2020 | 40.58 | 40.62 | 40.45 | 40.51 | 15,555 | +0.01(+0.01%) |
Dec 21, 2020 | 40.18 | 40.52 | 39.98 | 40.50 | 5,325 | -0.11(-0.26%) |
Dec 18, 2020 | 40.95 | 40.95 | 40.41 | 40.61 | 4,000 | -0.25(-0.61%) |
Dec 17, 2020 | 40.75 | 40.86 | 40.75 | 40.86 | 3,315 | +0.27(+0.65%) |
Dec 16, 2020 | 40.54 | 40.60 | 40.45 | 40.59 | 28,719 | +0.17(+0.41%) |
Dec 15, 2020 | 40.01 | 40.46 | 40.01 | 40.43 | 1,013 | +0.50(+1.26%) |
Dec 14, 2020 | 40.36 | 40.36 | 39.93 | 39.93 | 1,074 | -0.02(-0.06%) |
Dec 11, 2020 | 39.84 | 39.98 | 39.68 | 39.95 | 4,200 | -0.17(-0.42%) |
Dec 10, 2020 | 40.09 | 40.12 | 40.03 | 40.12 | 1,951 | -0.01(-0.03%) |
Dec 09, 2020 | 40.02 | 40.13 | 39.99 | 40.13 | 1,276 | -0.21(-0.52%) |
Dec 08, 2020 | 40.22 | 40.34 | 40.18 | 40.34 | 1,787 | +0.22(+0.54%) |
Dec 07, 2020 | 40.12 | 40.12 | 40.07 | 40.12 | 6,205 | -0.06(-0.15%) |
Dec 04, 2020 | 40.15 | 40.18 | 40.13 | 40.18 | 1,600 | +0.38(+0.95%) |
Dec 03, 2020 | 39.93 | 39.98 | 39.81 | 39.81 | 3,808 | -0.06(-0.16%) |
Dec 02, 2020 | 39.74 | 39.87 | 39.70 | 39.87 | 9,356 | +0.05(+0.13%) |
Dec 01, 2020 | 39.81 | 39.90 | 39.74 | 39.82 | 27,594 | +0.50(+1.27%) |
Nov 30, 2020 | 39.19 | 39.36 | 39.18 | 39.32 | 23,260 | -0.30(-0.76%) |
Nov 27, 2020 | 39.69 | 39.69 | 39.52 | 39.62 | 1,300 | +0.18(+0.46%) |
Nov 25, 2020 | 39.37 | 39.44 | 39.35 | 39.44 | 8,000 | -0.05(-0.14%) |
Nov 24, 2020 | 39.14 | 39.49 | 39.14 | 39.49 | 6,863 | +0.60(+1.55%) |
Nov 23, 2020 | 38.89 | 38.97 | 38.65 | 38.89 | 29,713 | +0.23(+0.58%) |
Nov 20, 2020 | 38.88 | 38.88 | 38.66 | 38.66 | 4,900 | -0.24(-0.61%) |
Nov 19, 2020 | 38.56 | 38.90 | 38.47 | 38.90 | 13,983 | +0.15(+0.39%) |
Nov 18, 2020 | 39.16 | 39.50 | 38.72 | 38.75 | 76,156 | -0.43(-1.09%) |
Nov 17, 2020 | 39.25 | 39.43 | 39.12 | 39.17 | 67,294 | -0.12(-0.32%) |
Nov 16, 2020 | 39.26 | 39.37 | 39.19 | 39.30 | 5,132 | +0.32(+0.82%) |
Nov 13, 2020 | 38.71 | 38.98 | 38.71 | 38.98 | 300 | +0.65(+1.69%) |
Nov 12, 2020 | 38.71 | 38.71 | 38.22 | 38.33 | 14,610 | -0.49(-1.25%) |
Nov 11, 2020 | 38.70 | 38.82 | 38.65 | 38.82 | 12,643 | +0.36(+0.94%) |
Nov 10, 2020 | 38.43 | 38.52 | 38.31 | 38.45 | 2,873 | +0.02(+0.06%) |
Nov 09, 2020 | 39.22 | 39.22 | 38.43 | 38.43 | 5,487 | +0.36(+0.96%) |
Nov 06, 2020 | 38.07 | 38.18 | 37.90 | 38.07 | 14,000 | -0.02(-0.05%) |
Nov 05, 2020 | 38.16 | 38.21 | 38.09 | 38.09 | 5,698 | +0.64(+1.71%) |
Nov 04, 2020 | 37.22 | 37.82 | 37.22 | 37.44 | 2,470 | +0.86(+2.36%) |
Nov 03, 2020 | 36.66 | 36.66 | 36.49 | 36.58 | 4,228 | +0.74(+2.06%) |