Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.70 | 42.70 | 42.58 | 42.61 | 1,790 | -0.05(-0.13%) |
Jan 28, 2021 | 42.67 | 42.76 | 42.67 | 42.67 | 14,183 | +0.20(+0.48%) |
Jan 27, 2021 | 42.57 | 42.57 | 42.47 | 42.47 | 3,869 | -0.25(-0.58%) |
Jan 26, 2021 | 42.69 | 42.71 | 42.69 | 42.71 | 2,664 | -0.01(-0.03%) |
Jan 25, 2021 | 42.68 | 42.73 | 42.63 | 42.73 | 2,216 | +0.17(+0.39%) |
Jan 22, 2021 | 42.55 | 42.56 | 42.55 | 42.56 | 2,028 | -0.02(-0.04%) |
Jan 21, 2021 | 42.50 | 42.58 | 42.45 | 42.58 | 3,626 | +0.03(+0.07%) |
Jan 20, 2021 | 42.54 | 42.54 | 42.51 | 42.54 | 1,991 | +0.09(+0.21%) |
Jan 19, 2021 | 42.48 | 42.49 | 42.45 | 42.45 | 2,586 | +0.02(+0.05%) |
Jan 15, 2021 | 42.47 | 42.47 | 42.40 | 42.43 | 1,909 | -0.02(-0.06%) |
Jan 14, 2021 | 42.64 | 42.64 | 42.45 | 42.45 | 6,263 | -0.14(-0.33%) |
Jan 13, 2021 | 42.53 | 42.60 | 42.41 | 42.60 | 1,412 | +0.23(+0.54%) |
Jan 12, 2021 | 42.37 | 42.40 | 42.32 | 42.37 | 6,433 | -0.26(-0.62%) |
Jan 11, 2021 | 42.68 | 42.68 | 42.59 | 42.63 | 1,470 | -0.32(-0.74%) |
Jan 08, 2021 | 42.99 | 42.99 | 42.82 | 42.95 | 2,983 | +0.03(+0.06%) |
Jan 07, 2021 | 42.92 | 42.94 | 42.92 | 42.92 | 1,997 | +0.03(+0.08%) |
Jan 06, 2021 | 42.85 | 43.01 | 42.84 | 42.89 | 8,167 | -0.28(-0.66%) |
Jan 05, 2021 | 43.30 | 43.30 | 43.17 | 43.17 | 5,980 | -0.12(-0.27%) |
Jan 04, 2021 | 43.33 | 43.33 | 43.29 | 43.29 | 2,718 | +0.00(+0.01%) |
Dec 31, 2020 | 43.29 | 43.29 | 43.29 | 8,208 | +0.07(+0.17%) | |
Dec 30, 2020 | 43.31 | 43.35 | 43.20 | 43.22 | 8,208 | +0.05(+0.11%) |
Dec 29, 2020 | 43.20 | 43.20 | 43.13 | 43.17 | 2,751 | +0.13(+0.31%) |
Dec 28, 2020 | 42.96 | 43.11 | 42.96 | 43.03 | 3,634 | -0.05(-0.13%) |
Dec 24, 2020 | 43.13 | 43.15 | 43.09 | 43.09 | 1,197 | +0.03(+0.06%) |
Dec 23, 2020 | 43.08 | 43.10 | 43.06 | 43.06 | 1,524 | +0.06(+0.15%) |
Dec 22, 2020 | 43.04 | 43.05 | 42.93 | 43.00 | 1,391 | +0.04(+0.10%) |
Dec 21, 2020 | 42.95 | 42.99 | 42.94 | 42.96 | 1,744 | -0.21(-0.48%) |
Dec 18, 2020 | 43.23 | 43.23 | 43.13 | 43.16 | 8,744 | +0.05(+0.10%) |
Dec 17, 2020 | 43.09 | 43.13 | 43.02 | 43.12 | 3,051 | +0.14(+0.33%) |
Dec 16, 2020 | 42.97 | 42.97 | 42.97 | 42.97 | 292 | +0.06(+0.15%) |
Dec 15, 2020 | 42.95 | 42.95 | 42.85 | 42.91 | 755 | +0.06(+0.15%) |
Dec 14, 2020 | 42.86 | 42.88 | 42.76 | 42.85 | 1,647 | +0.12(+0.28%) |
Dec 11, 2020 | 42.72 | 42.73 | 42.67 | 42.73 | 2,276 | +0.02(+0.06%) |
Dec 10, 2020 | 42.69 | 42.74 | 42.66 | 42.70 | 1,293 | +0.04(+0.09%) |
Dec 09, 2020 | 42.67 | 42.72 | 42.61 | 42.67 | 1,356 | -0.09(-0.21%) |
Dec 08, 2020 | 42.73 | 42.75 | 42.72 | 42.75 | 766 | -0.01(-0.01%) |
Dec 07, 2020 | 42.86 | 42.86 | 42.74 | 42.76 | 600 | -0.03(-0.07%) |
Dec 04, 2020 | 42.83 | 42.83 | 42.79 | 42.79 | 598 | +0.14(+0.32%) |
Dec 03, 2020 | 42.69 | 42.69 | 42.65 | 42.65 | 524 | +0.19(+0.45%) |
Dec 02, 2020 | 42.52 | 42.52 | 42.41 | 42.46 | 751 | +0.09(+0.21%) |
Dec 01, 2020 | 42.40 | 42.40 | 42.28 | 42.37 | 6,613 | +0.11(+0.26%) |
Nov 30, 2020 | 42.29 | 42.30 | 42.15 | 42.26 | 3,057 | -0.04(-0.10%) |
Nov 27, 2020 | 42.30 | 42.30 | 42.30 | 42.30 | 120 | +0.09(+0.22%) |
Nov 25, 2020 | 42.24 | 42.24 | 42.21 | 42.21 | 1,322 | -0.04(-0.09%) |
Nov 24, 2020 | 42.14 | 42.25 | 42.14 | 42.25 | 1,548 | +0.13(+0.31%) |
Nov 23, 2020 | 42.10 | 42.12 | 42.09 | 42.12 | 1,448 | -0.06(-0.14%) |
Nov 20, 2020 | 42.09 | 42.18 | 42.09 | 42.18 | 4,207 | +0.14(+0.34%) |
Nov 19, 2020 | 41.98 | 42.04 | 41.98 | 42.04 | 1,769 | +0.06(+0.14%) |
Nov 18, 2020 | 42.04 | 42.04 | 41.91 | 41.98 | 595 | +0.03(+0.07%) |
Nov 17, 2020 | 41.89 | 42.01 | 41.88 | 41.95 | 1,829 | -0.04(-0.09%) |
Nov 16, 2020 | 42.07 | 42.08 | 41.95 | 41.99 | 15,906 | +0.05(+0.13%) |
Nov 13, 2020 | 42.00 | 42.00 | 41.93 | 41.93 | 240 | +0.09(+0.21%) |
Nov 12, 2020 | 41.85 | 41.88 | 41.80 | 41.85 | 10,321 | +0.03(+0.07%) |
Nov 11, 2020 | 41.76 | 41.92 | 41.76 | 41.82 | 8,649 | +0.12(+0.29%) |
Nov 10, 2020 | 41.71 | 41.71 | 41.61 | 41.70 | 1,636 | +0.03(+0.08%) |
Nov 09, 2020 | 41.71 | 41.71 | 41.65 | 41.66 | 10,214 | +0.33(+0.79%) |
Nov 06, 2020 | 41.29 | 41.38 | 41.29 | 41.33 | 3,967 | -0.13(-0.32%) |
Nov 05, 2020 | 41.55 | 41.55 | 41.33 | 41.47 | 41,803 | +0.06(+0.15%) |
Nov 04, 2020 | 40.85 | 41.43 | 40.81 | 41.40 | 89,573 | +0.87(+2.14%) |
Nov 03, 2020 | 40.43 | 40.54 | 40.40 | 40.54 | 2,997 | +0.24(+0.59%) |