Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.48 | 42.17 | 40.71 | 40.91 | 442,083 | -0.85(-2.03%) |
Jan 28, 2021 | 42.19 | 42.48 | 41.22 | 41.76 | 461,236 | -0.22(-0.52%) |
Jan 27, 2021 | 42.69 | 43.66 | 41.71 | 41.98 | 499,015 | -0.91(-2.11%) |
Jan 26, 2021 | 42.81 | 42.94 | 42.37 | 42.88 | 342,316 | +0.41(+0.97%) |
Jan 25, 2021 | 42.11 | 43.15 | 41.86 | 42.47 | 622,052 | +0.29(+0.68%) |
Jan 22, 2021 | 41.59 | 42.22 | 41.33 | 42.18 | 170,532 | +0.36(+0.87%) |
Jan 21, 2021 | 41.82 | 41.95 | 41.54 | 41.82 | 406,686 | +0.06(+0.14%) |
Jan 20, 2021 | 41.71 | 41.87 | 41.39 | 41.76 | 322,153 | +0.38(+0.93%) |
Jan 19, 2021 | 41.67 | 41.81 | 41.08 | 41.38 | 860,691 | +0.04(+0.10%) |
Jan 15, 2021 | 41.71 | 41.84 | 40.96 | 41.34 | 932,542 | -0.60(-1.43%) |
Jan 14, 2021 | 41.44 | 42.16 | 41.44 | 41.94 | 554,509 | +0.76(+1.84%) |
Jan 13, 2021 | 41.38 | 41.43 | 41.08 | 41.18 | 372,802 | -0.17(-0.40%) |
Jan 12, 2021 | 41.08 | 41.39 | 40.94 | 41.35 | 500,536 | +0.38(+0.94%) |
Jan 11, 2021 | 40.46 | 41.06 | 40.25 | 40.96 | 245,672 | +0.06(+0.14%) |
Jan 08, 2021 | 40.73 | 40.98 | 40.42 | 40.90 | 262,404 | +0.38(+0.95%) |
Jan 07, 2021 | 40.68 | 40.77 | 40.31 | 40.52 | 349,094 | +0.15(+0.37%) |
Jan 06, 2021 | 39.33 | 40.69 | 39.30 | 40.37 | 480,208 | +1.46(+3.74%) |
Jan 05, 2021 | 38.18 | 39.15 | 38.18 | 38.92 | 408,274 | +0.65(+1.70%) |
Jan 04, 2021 | 39.59 | 39.63 | 37.86 | 38.27 | 503,165 | -1.12(-2.85%) |
Dec 31, 2020 | 39.39 | 39.39 | 39.39 | 269,211 | +0.22(+0.55%) | |
Dec 30, 2020 | 38.99 | 39.37 | 38.99 | 39.17 | 269,211 | +0.40(+1.04%) |
Dec 29, 2020 | 39.31 | 39.31 | 38.63 | 38.77 | 184,345 | -0.30(-0.76%) |
Dec 28, 2020 | 39.24 | 39.44 | 38.90 | 39.06 | 381,261 | +0.30(+0.76%) |
Dec 24, 2020 | 38.88 | 38.88 | 38.52 | 38.77 | 128,255 | +0.03(+0.08%) |
Dec 23, 2020 | 38.25 | 38.90 | 38.24 | 38.74 | 274,709 | +0.72(+1.89%) |
Dec 22, 2020 | 37.93 | 38.11 | 37.60 | 38.02 | 149,081 | +0.17(+0.44%) |
Dec 21, 2020 | 37.47 | 37.99 | 37.12 | 37.85 | 1,289,474 | -0.39(-1.02%) |
Dec 18, 2020 | 38.47 | 38.75 | 38.11 | 38.25 | 162,760 | -0.34(-0.89%) |
Dec 17, 2020 | 38.28 | 38.61 | 38.06 | 38.59 | 178,765 | +0.53(+1.39%) |
Dec 16, 2020 | 38.02 | 38.20 | 37.83 | 38.06 | 297,872 | +0.05(+0.13%) |
Dec 15, 2020 | 37.52 | 38.06 | 37.19 | 38.01 | 222,665 | +0.82(+2.21%) |
Dec 14, 2020 | 37.93 | 38.02 | 37.19 | 37.19 | 230,063 | -0.27(-0.73%) |
Dec 11, 2020 | 37.67 | 37.78 | 37.31 | 37.46 | 526,462 | -0.15(-0.39%) |
Dec 10, 2020 | 37.24 | 37.64 | 37.00 | 37.61 | 325,017 | +0.15(+0.39%) |
Dec 09, 2020 | 37.63 | 37.83 | 37.16 | 37.46 | 518,657 | -0.01(-0.03%) |
Dec 08, 2020 | 37.20 | 37.63 | 37.06 | 37.47 | 265,273 | +0.11(+0.29%) |
Dec 07, 2020 | 37.61 | 37.62 | 37.14 | 37.37 | 380,942 | -0.24(-0.65%) |
Dec 04, 2020 | 37.22 | 37.61 | 37.06 | 37.61 | 300,133 | +0.63(+1.69%) |
Dec 03, 2020 | 37.23 | 37.69 | 36.88 | 36.99 | 410,850 | +0.06(+0.16%) |
Dec 02, 2020 | 36.78 | 37.01 | 36.29 | 36.93 | 331,040 | +0.13(+0.35%) |
Dec 01, 2020 | 36.63 | 37.05 | 36.45 | 36.80 | 325,244 | +0.67(+1.87%) |
Nov 30, 2020 | 36.69 | 36.70 | 35.85 | 36.13 | 253,646 | -0.51(-1.39%) |
Nov 27, 2020 | 36.82 | 36.82 | 36.58 | 36.63 | 146,381 | +0.15(+0.40%) |
Nov 25, 2020 | 36.71 | 36.78 | 36.16 | 36.49 | 346,095 | -0.34(-0.93%) |
Nov 24, 2020 | 36.50 | 36.95 | 36.32 | 36.83 | 2,049,008 | +0.87(+2.42%) |
Nov 23, 2020 | 35.54 | 36.12 | 35.39 | 35.96 | 502,748 | +0.81(+2.31%) |
Nov 20, 2020 | 35.24 | 35.31 | 34.99 | 35.15 | 306,378 | -0.05(-0.14%) |
Nov 19, 2020 | 34.94 | 35.30 | 34.77 | 35.20 | 219,434 | +0.19(+0.53%) |
Nov 18, 2020 | 35.31 | 35.60 | 35.00 | 35.01 | 478,674 | -0.15(-0.42%) |
Nov 17, 2020 | 34.62 | 35.35 | 34.62 | 35.16 | 392,822 | +0.14(+0.39%) |
Nov 16, 2020 | 35.55 | 35.55 | 34.76 | 35.02 | 596,671 | +0.82(+2.40%) |
Nov 13, 2020 | 33.50 | 34.27 | 33.48 | 34.20 | 234,927 | +1.00(+3.00%) |
Nov 12, 2020 | 33.76 | 33.76 | 32.99 | 33.20 | 159,033 | -0.74(-2.19%) |
Nov 11, 2020 | 34.32 | 34.38 | 33.65 | 33.95 | 553,426 | -0.13(-0.37%) |
Nov 10, 2020 | 33.81 | 34.07 | 33.31 | 34.07 | 500,953 | +0.41(+1.22%) |
Nov 09, 2020 | 35.73 | 36.64 | 33.64 | 33.66 | 3,362,527 | +2.21(+7.02%) |
Nov 06, 2020 | 31.41 | 31.53 | 31.19 | 31.46 | 42,174 | -0.14(-0.43%) |
Nov 05, 2020 | 31.15 | 31.61 | 31.14 | 31.59 | 56,932 | +0.91(+2.96%) |
Nov 04, 2020 | 30.42 | 30.91 | 30.11 | 30.68 | 59,595 | +0.34(+1.13%) |
Nov 03, 2020 | 30.04 | 30.47 | 30.00 | 30.34 | 119,762 | +0.74(+2.51%) |