Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.07 | 39.28 | 37.79 | 37.81 | 154,747 | -1.27(-3.24%) |
Jan 28, 2021 | 41.28 | 41.28 | 38.86 | 39.07 | 194,183 | -1.62(-3.98%) |
Jan 27, 2021 | 40.88 | 41.24 | 40.12 | 40.69 | 199,546 | -0.95(-2.27%) |
Jan 26, 2021 | 42.24 | 42.24 | 41.35 | 41.64 | 138,470 | -0.28(-0.67%) |
Jan 25, 2021 | 41.41 | 41.94 | 41.01 | 41.92 | 122,907 | +0.08(+0.18%) |
Jan 22, 2021 | 40.97 | 41.88 | 40.51 | 41.85 | 129,774 | +0.23(+0.56%) |
Jan 21, 2021 | 42.11 | 42.25 | 41.17 | 41.61 | 161,647 | -0.50(-1.18%) |
Jan 20, 2021 | 42.26 | 42.93 | 42.06 | 42.11 | 88,991 | -0.35(-0.82%) |
Jan 19, 2021 | 42.92 | 43.01 | 41.97 | 42.46 | 163,541 | -0.03(-0.07%) |
Jan 15, 2021 | 42.69 | 43.69 | 42.43 | 42.48 | 151,225 | -0.89(-2.05%) |
Jan 14, 2021 | 43.33 | 43.72 | 42.91 | 43.37 | 120,254 | +0.35(+0.81%) |
Jan 13, 2021 | 42.14 | 43.14 | 41.91 | 43.03 | 81,539 | +0.58(+1.37%) |
Jan 12, 2021 | 41.75 | 42.53 | 41.75 | 42.45 | 139,224 | +0.67(+1.61%) |
Jan 11, 2021 | 41.91 | 42.36 | 41.43 | 41.77 | 85,830 | -0.59(-1.39%) |
Jan 08, 2021 | 43.14 | 43.14 | 41.89 | 42.36 | 117,287 | -0.60(-1.40%) |
Jan 07, 2021 | 43.61 | 43.83 | 42.76 | 42.96 | 85,388 | -0.25(-0.59%) |
Jan 06, 2021 | 41.83 | 43.92 | 41.83 | 43.22 | 152,518 | +2.45(+6.00%) |
Jan 05, 2021 | 40.30 | 41.28 | 40.09 | 40.77 | 160,507 | +0.56(+1.40%) |
Jan 04, 2021 | 41.41 | 41.41 | 39.46 | 40.21 | 118,232 | -0.74(-1.81%) |
Dec 31, 2020 | 40.95 | 40.95 | 40.95 | 110,830 | -0.07(-0.16%) | |
Dec 30, 2020 | 40.11 | 41.23 | 39.91 | 41.01 | 110,830 | +0.85(+2.12%) |
Dec 29, 2020 | 40.97 | 40.97 | 39.89 | 40.16 | 63,496 | -0.62(-1.52%) |
Dec 28, 2020 | 40.69 | 41.16 | 40.13 | 40.78 | 101,452 | +0.58(+1.45%) |
Dec 24, 2020 | 40.73 | 40.73 | 40.04 | 40.20 | 42,368 | -0.19(-0.46%) |
Dec 23, 2020 | 40.24 | 40.56 | 39.48 | 40.39 | 83,297 | +0.51(+1.27%) |
Dec 22, 2020 | 39.88 | 40.30 | 39.60 | 39.88 | 96,060 | -0.09(-0.23%) |
Dec 21, 2020 | 40.31 | 40.32 | 39.47 | 39.97 | 90,262 | -0.87(-2.13%) |
Dec 18, 2020 | 41.64 | 41.64 | 40.44 | 40.84 | 411,627 | -0.67(-1.63%) |
Dec 17, 2020 | 41.51 | 41.61 | 40.57 | 41.52 | 82,319 | +0.08(+0.20%) |
Dec 16, 2020 | 41.41 | 42.01 | 40.95 | 41.43 | 113,715 | +0.00(+0.00%) |
Dec 15, 2020 | 41.80 | 42.02 | 40.75 | 41.43 | 139,832 | +0.03(+0.07%) |
Dec 14, 2020 | 42.43 | 42.43 | 41.41 | 41.41 | 200,788 | -0.40(-0.96%) |
Dec 11, 2020 | 40.62 | 42.05 | 40.62 | 41.81 | 113,659 | +0.65(+1.57%) |
Dec 10, 2020 | 41.50 | 41.91 | 40.48 | 41.16 | 214,661 | -0.71(-1.70%) |
Dec 09, 2020 | 42.77 | 43.06 | 41.28 | 41.88 | 141,979 | -0.77(-1.80%) |
Dec 08, 2020 | 41.41 | 42.94 | 41.28 | 42.64 | 240,474 | +0.67(+1.58%) |
Dec 07, 2020 | 41.04 | 42.07 | 40.55 | 41.98 | 218,020 | +0.64(+1.54%) |
Dec 04, 2020 | 39.97 | 41.35 | 39.51 | 41.34 | 220,168 | +1.79(+4.53%) |
Dec 03, 2020 | 39.32 | 39.83 | 38.27 | 39.55 | 79,520 | +0.44(+1.13%) |
Dec 02, 2020 | 38.29 | 39.44 | 37.97 | 39.11 | 143,115 | +0.76(+1.98%) |
Dec 01, 2020 | 37.53 | 38.37 | 37.30 | 38.35 | 132,649 | +1.63(+4.44%) |
Nov 30, 2020 | 38.73 | 39.05 | 36.59 | 36.72 | 263,846 | -2.55(-6.49%) |
Nov 27, 2020 | 39.43 | 39.43 | 38.37 | 39.27 | 62,219 | -0.41(-1.04%) |
Nov 25, 2020 | 39.42 | 40.06 | 38.45 | 39.68 | 104,907 | -0.17(-0.42%) |
Nov 24, 2020 | 39.39 | 40.05 | 38.60 | 39.85 | 133,427 | +1.27(+3.28%) |
Nov 23, 2020 | 38.20 | 38.75 | 37.93 | 38.59 | 95,193 | +0.91(+2.41%) |
Nov 20, 2020 | 37.40 | 37.99 | 36.92 | 37.68 | 175,237 | -0.12(-0.32%) |
Nov 19, 2020 | 38.44 | 38.67 | 37.44 | 37.80 | 158,705 | -1.03(-2.65%) |
Nov 18, 2020 | 39.74 | 39.95 | 38.72 | 38.83 | 180,669 | -0.60(-1.51%) |
Nov 17, 2020 | 39.03 | 39.99 | 38.99 | 39.42 | 121,074 | -0.28(-0.70%) |
Nov 16, 2020 | 39.29 | 40.10 | 39.02 | 39.70 | 140,272 | +1.68(+4.43%) |
Nov 13, 2020 | 37.23 | 38.60 | 37.08 | 38.02 | 135,906 | +1.26(+3.44%) |
Nov 12, 2020 | 36.77 | 36.81 | 36.23 | 36.76 | 149,839 | -0.72(-1.91%) |
Nov 11, 2020 | 38.29 | 38.29 | 36.72 | 37.47 | 143,855 | -1.29(-3.33%) |
Nov 10, 2020 | 37.02 | 39.25 | 36.91 | 38.76 | 165,021 | +2.22(+6.08%) |
Nov 09, 2020 | 36.47 | 37.93 | 35.67 | 36.54 | 256,902 | +2.38(+6.97%) |
Nov 06, 2020 | 34.55 | 34.60 | 34.03 | 34.16 | 159,238 | -0.27(-0.78%) |
Nov 05, 2020 | 33.99 | 34.82 | 33.77 | 34.43 | 96,923 | +0.47(+1.40%) |
Nov 04, 2020 | 34.41 | 35.43 | 33.73 | 33.96 | 161,345 | -1.60(-4.50%) |
Nov 03, 2020 | 35.95 | 35.96 | 34.56 | 35.56 | 221,660 | +0.74(+2.14%) |