Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.43 | 39.63 | 38.56 | 38.56 | 465,977 | -0.86(-2.19%) |
Jan 28, 2021 | 39.30 | 39.75 | 39.10 | 39.42 | 347,165 | +0.35(+0.89%) |
Jan 27, 2021 | 40.04 | 40.64 | 38.91 | 39.08 | 433,222 | -2.07(-5.04%) |
Jan 26, 2021 | 41.60 | 41.60 | 40.65 | 41.15 | 372,092 | +0.05(+0.11%) |
Jan 25, 2021 | 41.06 | 41.57 | 40.50 | 41.10 | 230,095 | -0.41(-0.99%) |
Jan 22, 2021 | 40.30 | 41.62 | 40.13 | 41.52 | 304,398 | +0.68(+1.68%) |
Jan 21, 2021 | 41.03 | 41.09 | 40.58 | 40.83 | 365,901 | -0.20(-0.48%) |
Jan 20, 2021 | 40.53 | 41.35 | 40.53 | 41.03 | 315,805 | +0.54(+1.34%) |
Jan 19, 2021 | 41.20 | 41.30 | 40.14 | 40.49 | 302,225 | -0.31(-0.76%) |
Jan 15, 2021 | 40.89 | 41.55 | 40.40 | 40.79 | 514,685 | -0.88(-2.12%) |
Jan 14, 2021 | 41.25 | 41.96 | 40.94 | 41.68 | 244,851 | +0.78(+1.90%) |
Jan 13, 2021 | 41.16 | 41.51 | 40.84 | 40.90 | 269,964 | -0.42(-1.02%) |
Jan 12, 2021 | 40.72 | 41.48 | 40.35 | 41.32 | 284,788 | +0.71(+1.76%) |
Jan 11, 2021 | 39.27 | 40.67 | 38.46 | 40.61 | 305,070 | +0.63(+1.57%) |
Jan 08, 2021 | 40.78 | 40.85 | 39.25 | 39.98 | 254,624 | -0.79(-1.93%) |
Jan 07, 2021 | 39.91 | 40.88 | 39.71 | 40.77 | 239,759 | +0.89(+2.24%) |
Jan 06, 2021 | 37.86 | 40.23 | 37.55 | 39.88 | 886,737 | +2.88(+7.79%) |
Jan 05, 2021 | 36.23 | 37.44 | 36.23 | 36.99 | 329,214 | +0.85(+2.36%) |
Jan 04, 2021 | 37.52 | 37.69 | 35.82 | 36.14 | 533,750 | -1.20(-3.22%) |
Dec 31, 2020 | 37.34 | 37.34 | 37.34 | 211,744 | +0.27(+0.73%) | |
Dec 30, 2020 | 36.65 | 37.30 | 36.65 | 37.07 | 211,744 | +0.51(+1.39%) |
Dec 29, 2020 | 37.18 | 37.25 | 36.22 | 36.56 | 333,545 | -0.58(-1.57%) |
Dec 28, 2020 | 36.62 | 37.36 | 36.52 | 37.15 | 440,046 | +0.83(+2.27%) |
Dec 24, 2020 | 36.65 | 36.93 | 36.22 | 36.32 | 98,908 | -0.13(-0.36%) |
Dec 23, 2020 | 36.32 | 36.76 | 36.14 | 36.45 | 274,171 | +0.47(+1.30%) |
Dec 22, 2020 | 35.65 | 36.09 | 35.48 | 35.98 | 368,430 | +0.56(+1.59%) |
Dec 21, 2020 | 34.61 | 35.53 | 34.19 | 35.42 | 538,583 | +0.15(+0.43%) |
Dec 18, 2020 | 35.14 | 35.65 | 34.79 | 35.27 | 2,626,506 | +0.23(+0.64%) |
Dec 17, 2020 | 35.07 | 35.30 | 34.50 | 35.04 | 424,184 | +0.00(+0.00%) |
Dec 16, 2020 | 35.50 | 35.63 | 34.76 | 35.04 | 610,609 | -0.49(-1.39%) |
Dec 15, 2020 | 35.71 | 35.93 | 35.12 | 35.54 | 825,956 | +0.10(+0.29%) |
Dec 14, 2020 | 36.33 | 36.33 | 35.26 | 35.43 | 345,673 | -0.39(-1.09%) |
Dec 11, 2020 | 35.76 | 36.42 | 35.56 | 35.83 | 383,730 | -0.26(-0.72%) |
Dec 10, 2020 | 36.84 | 37.13 | 35.79 | 36.09 | 349,295 | -0.96(-2.59%) |
Dec 09, 2020 | 37.29 | 37.36 | 36.85 | 37.05 | 550,410 | +0.14(+0.38%) |
Dec 08, 2020 | 36.12 | 37.22 | 35.75 | 36.91 | 519,331 | +0.33(+0.89%) |
Dec 07, 2020 | 36.21 | 36.74 | 35.97 | 36.58 | 466,057 | +0.29(+0.80%) |
Dec 04, 2020 | 35.81 | 36.56 | 35.81 | 36.29 | 899,086 | +0.77(+2.18%) |
Dec 03, 2020 | 35.83 | 36.24 | 35.31 | 35.52 | 278,269 | -0.16(-0.44%) |
Dec 02, 2020 | 35.40 | 35.92 | 35.12 | 35.68 | 402,669 | +0.27(+0.76%) |
Dec 01, 2020 | 35.39 | 35.63 | 34.95 | 35.41 | 390,081 | +0.45(+1.28%) |
Nov 30, 2020 | 35.77 | 35.81 | 34.77 | 34.96 | 691,064 | -1.10(-3.05%) |
Nov 27, 2020 | 36.37 | 36.57 | 35.70 | 36.06 | 164,103 | -0.55(-1.50%) |
Nov 25, 2020 | 36.37 | 37.02 | 35.80 | 36.61 | 421,031 | -0.08(-0.23%) |
Nov 24, 2020 | 35.47 | 36.88 | 35.42 | 36.69 | 682,500 | +1.68(+4.80%) |
Nov 23, 2020 | 34.40 | 35.18 | 34.00 | 35.01 | 683,375 | +1.10(+3.25%) |
Nov 20, 2020 | 33.42 | 34.17 | 33.14 | 33.91 | 675,386 | +0.29(+0.86%) |
Nov 19, 2020 | 33.49 | 33.84 | 33.07 | 33.62 | 414,653 | -0.07(-0.19%) |
Nov 18, 2020 | 33.98 | 34.55 | 33.68 | 33.69 | 520,753 | +0.00(+0.00%) |
Nov 17, 2020 | 32.97 | 33.73 | 32.33 | 33.69 | 598,788 | +0.19(+0.56%) |
Nov 16, 2020 | 32.38 | 33.88 | 32.38 | 33.50 | 846,729 | +1.43(+4.45%) |
Nov 13, 2020 | 31.38 | 32.21 | 31.25 | 32.07 | 634,334 | +1.04(+3.37%) |
Nov 12, 2020 | 31.40 | 31.91 | 30.57 | 31.03 | 858,081 | +0.76(+2.50%) |
Nov 11, 2020 | 30.93 | 30.93 | 29.69 | 30.27 | 373,273 | -0.65(-2.11%) |
Nov 10, 2020 | 30.39 | 31.15 | 30.17 | 30.93 | 444,180 | +1.01(+3.37%) |
Nov 09, 2020 | 29.82 | 31.53 | 29.23 | 29.92 | 482,662 | +2.03(+7.29%) |
Nov 06, 2020 | 28.44 | 28.54 | 27.74 | 27.89 | 161,209 | -0.25(-0.90%) |
Nov 05, 2020 | 27.18 | 28.40 | 27.18 | 28.14 | 505,856 | +1.13(+4.18%) |
Nov 04, 2020 | 27.77 | 28.09 | 26.77 | 27.01 | 327,009 | -1.49(-5.24%) |
Nov 03, 2020 | 28.38 | 28.69 | 28.23 | 28.50 | 630,506 | +0.75(+2.69%) |