Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.17 | 38.48 | 37.35 | 37.92 | 168,900 | -0.39(-1.02%) |
Jan 28, 2021 | 37.52 | 39.29 | 36.83 | 38.31 | 237,064 | +1.24(+3.35%) |
Jan 27, 2021 | 38.31 | 39.00 | 35.71 | 37.07 | 390,001 | -2.52(-6.37%) |
Jan 26, 2021 | 41.84 | 42.36 | 39.40 | 39.59 | 281,879 | -2.39(-5.69%) |
Jan 25, 2021 | 42.31 | 44.00 | 40.41 | 41.98 | 319,660 | +0.61(+1.47%) |
Jan 22, 2021 | 41.68 | 42.76 | 39.77 | 41.37 | 342,300 | -1.36(-3.18%) |
Jan 21, 2021 | 40.85 | 44.31 | 39.46 | 42.73 | 372,772 | +2.13(+5.25%) |
Jan 20, 2021 | 41.20 | 41.72 | 40.27 | 40.60 | 240,664 | -0.52(-1.26%) |
Jan 19, 2021 | 40.96 | 41.25 | 39.93 | 41.12 | 239,392 | +0.79(+1.96%) |
Jan 15, 2021 | 42.12 | 42.60 | 39.88 | 40.33 | 428,900 | -1.60(-3.82%) |
Jan 14, 2021 | 42.76 | 43.83 | 41.65 | 41.93 | 243,091 | -0.54(-1.27%) |
Jan 13, 2021 | 40.46 | 42.96 | 40.26 | 42.47 | 258,849 | +2.36(+5.88%) |
Jan 12, 2021 | 40.35 | 40.76 | 39.15 | 40.11 | 307,423 | -0.34(-0.84%) |
Jan 11, 2021 | 40.24 | 42.00 | 39.58 | 40.45 | 482,454 | -0.35(-0.86%) |
Jan 08, 2021 | 41.01 | 41.58 | 38.75 | 40.80 | 328,200 | -0.17(-0.41%) |
Jan 07, 2021 | 39.25 | 41.21 | 37.80 | 40.97 | 391,154 | +1.14(+2.86%) |
Jan 06, 2021 | 42.34 | 42.98 | 39.26 | 39.83 | 294,538 | -2.57(-6.06%) |
Jan 05, 2021 | 41.91 | 43.35 | 41.75 | 42.40 | 213,417 | +0.17(+0.40%) |
Jan 04, 2021 | 40.19 | 42.70 | 39.65 | 42.23 | 275,309 | +2.34(+5.87%) |
Dec 31, 2020 | 39.89 | 39.89 | 39.89 | 207,762 | -0.97(-2.37%) | |
Dec 30, 2020 | 40.73 | 41.82 | 40.47 | 40.86 | 207,762 | +0.39(+0.96%) |
Dec 29, 2020 | 43.69 | 43.78 | 40.16 | 40.47 | 308,661 | -3.19(-7.31%) |
Dec 28, 2020 | 45.00 | 45.35 | 43.55 | 43.66 | 204,850 | -0.06(-0.14%) |
Dec 24, 2020 | 44.74 | 45.32 | 43.39 | 43.72 | 90,200 | -0.93(-2.08%) |
Dec 23, 2020 | 46.09 | 47.22 | 44.52 | 44.65 | 188,570 | -1.10(-2.40%) |
Dec 22, 2020 | 45.11 | 47.03 | 45.11 | 45.75 | 274,947 | +0.77(+1.71%) |
Dec 21, 2020 | 42.60 | 45.31 | 41.76 | 44.98 | 267,449 | +1.52(+3.50%) |
Dec 18, 2020 | 44.04 | 45.53 | 43.33 | 43.46 | 1,120,500 | +0.32(+0.74%) |
Dec 17, 2020 | 42.23 | 44.21 | 41.75 | 43.14 | 292,738 | +1.28(+3.06%) |
Dec 16, 2020 | 42.00 | 43.04 | 40.76 | 41.86 | 471,077 | -0.09(-0.21%) |
Dec 15, 2020 | 41.46 | 42.50 | 40.26 | 41.95 | 350,849 | +1.05(+2.57%) |
Dec 14, 2020 | 41.53 | 42.89 | 40.23 | 40.90 | 296,893 | +0.32(+0.79%) |
Dec 11, 2020 | 40.21 | 41.39 | 39.48 | 40.58 | 142,900 | +0.11(+0.27%) |
Dec 10, 2020 | 37.93 | 40.79 | 37.60 | 40.47 | 346,135 | +2.38(+6.25%) |
Dec 09, 2020 | 38.09 | 39.86 | 37.50 | 38.09 | 326,958 | +0.86(+2.31%) |
Dec 08, 2020 | 39.75 | 40.09 | 36.79 | 37.23 | 497,717 | -2.65(-6.64%) |
Dec 07, 2020 | 39.07 | 40.64 | 38.25 | 39.88 | 336,803 | +0.99(+2.55%) |
Dec 04, 2020 | 37.00 | 39.41 | 36.52 | 38.89 | 485,800 | +2.35(+6.43%) |
Dec 03, 2020 | 35.20 | 36.85 | 34.97 | 36.54 | 179,300 | +1.44(+4.10%) |
Dec 02, 2020 | 34.95 | 35.19 | 34.10 | 35.10 | 241,857 | +0.11(+0.31%) |
Dec 01, 2020 | 36.30 | 36.33 | 34.97 | 34.99 | 199,878 | -1.00(-2.78%) |
Nov 30, 2020 | 36.65 | 37.15 | 35.27 | 35.99 | 817,311 | +0.08(+0.22%) |
Nov 27, 2020 | 33.46 | 36.11 | 33.34 | 35.91 | 197,900 | +2.91(+8.82%) |
Nov 25, 2020 | 32.32 | 33.79 | 31.84 | 33.00 | 262,100 | +0.68(+2.10%) |
Nov 24, 2020 | 33.46 | 33.71 | 32.00 | 32.32 | 164,067 | -0.88(-2.65%) |
Nov 23, 2020 | 32.64 | 33.90 | 32.40 | 33.20 | 300,962 | +0.78(+2.41%) |
Nov 20, 2020 | 33.10 | 33.69 | 32.13 | 32.42 | 362,300 | -0.84(-2.53%) |
Nov 19, 2020 | 32.14 | 34.29 | 32.14 | 33.26 | 298,824 | +0.27(+0.82%) |
Nov 18, 2020 | 32.36 | 33.30 | 31.81 | 32.99 | 362,865 | +0.73(+2.26%) |
Nov 17, 2020 | 31.40 | 32.57 | 30.65 | 32.26 | 467,291 | +1.09(+3.50%) |
Nov 16, 2020 | 32.15 | 33.01 | 30.71 | 31.17 | 277,023 | -1.02(-3.17%) |
Nov 13, 2020 | 32.19 | 32.46 | 31.50 | 32.19 | 276,300 | +0.18(+0.56%) |
Nov 12, 2020 | 33.09 | 33.60 | 31.56 | 32.01 | 423,085 | -1.11(-3.35%) |
Nov 11, 2020 | 32.73 | 33.88 | 32.18 | 33.12 | 368,993 | +0.87(+2.70%) |
Nov 10, 2020 | 32.95 | 34.13 | 31.58 | 32.25 | 452,650 | +0.15(+0.47%) |
Nov 09, 2020 | 35.03 | 35.74 | 32.01 | 32.10 | 471,336 | -1.73(-5.11%) |
Nov 06, 2020 | 31.51 | 35.17 | 31.36 | 33.83 | 521,200 | +2.44(+7.77%) |
Nov 05, 2020 | 32.61 | 33.98 | 31.00 | 31.39 | 509,348 | -0.60(-1.88%) |
Nov 04, 2020 | 31.13 | 32.72 | 30.57 | 31.99 | 256,810 | +1.08(+3.49%) |
Nov 03, 2020 | 29.90 | 32.00 | 29.56 | 30.91 | 279,900 | +1.35(+4.57%) |