Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.20 | 41.02 | 39.67 | 39.93 | 171,204 | -0.79(-1.95%) |
Jan 28, 2021 | 41.35 | 41.35 | 40.44 | 40.72 | 155,001 | +0.38(+0.95%) |
Jan 27, 2021 | 40.79 | 41.07 | 40.12 | 40.34 | 147,270 | -1.24(-2.97%) |
Jan 26, 2021 | 42.02 | 42.08 | 41.57 | 41.58 | 158,752 | -0.40(-0.95%) |
Jan 25, 2021 | 41.89 | 42.32 | 41.37 | 41.98 | 206,716 | -0.13(-0.30%) |
Jan 22, 2021 | 42.09 | 42.15 | 41.93 | 42.10 | 263,446 | -0.17(-0.39%) |
Jan 21, 2021 | 42.37 | 42.42 | 42.10 | 42.27 | 102,802 | +0.15(+0.35%) |
Jan 20, 2021 | 42.00 | 42.19 | 41.72 | 42.12 | 200,042 | +0.65(+1.56%) |
Jan 19, 2021 | 41.83 | 41.83 | 41.02 | 41.48 | 179,032 | +0.63(+1.53%) |
Jan 15, 2021 | 41.04 | 41.36 | 40.72 | 40.85 | 155,779 | -0.52(-1.25%) |
Jan 14, 2021 | 41.10 | 41.71 | 41.10 | 41.37 | 158,068 | +0.24(+0.60%) |
Jan 13, 2021 | 41.18 | 41.45 | 41.05 | 41.13 | 87,133 | -0.19(-0.46%) |
Jan 12, 2021 | 40.73 | 41.33 | 40.73 | 41.32 | 90,324 | +0.62(+1.53%) |
Jan 11, 2021 | 40.33 | 41.01 | 39.93 | 40.69 | 162,676 | -0.14(-0.34%) |
Jan 08, 2021 | 40.95 | 41.06 | 40.49 | 40.83 | 114,510 | +0.30(+0.74%) |
Jan 07, 2021 | 39.70 | 40.56 | 39.67 | 40.53 | 158,576 | +1.03(+2.61%) |
Jan 06, 2021 | 39.06 | 39.97 | 38.97 | 39.50 | 127,328 | +0.05(+0.13%) |
Jan 05, 2021 | 38.85 | 39.49 | 38.85 | 39.45 | 281,432 | +0.46(+1.18%) |
Jan 04, 2021 | 39.92 | 39.92 | 38.61 | 38.99 | 349,425 | -0.63(-1.58%) |
Dec 31, 2020 | 39.62 | 39.62 | 39.62 | 103,437 | -0.06(-0.15%) | |
Dec 30, 2020 | 39.44 | 39.71 | 39.44 | 39.68 | 103,437 | +0.29(+0.75%) |
Dec 29, 2020 | 39.63 | 39.89 | 39.24 | 39.38 | 94,176 | -0.23(-0.58%) |
Dec 28, 2020 | 40.08 | 40.14 | 39.60 | 39.61 | 87,128 | -0.22(-0.55%) |
Dec 24, 2020 | 39.74 | 39.99 | 39.72 | 39.83 | 72,016 | -0.07(-0.17%) |
Dec 23, 2020 | 40.19 | 40.19 | 39.84 | 39.90 | 116,563 | -0.10(-0.25%) |
Dec 22, 2020 | 39.76 | 40.02 | 39.58 | 40.00 | 125,411 | +0.28(+0.71%) |
Dec 21, 2020 | 39.25 | 39.78 | 39.10 | 39.72 | 287,488 | -0.11(-0.27%) |
Dec 18, 2020 | 39.76 | 40.02 | 39.55 | 39.82 | 185,403 | +0.07(+0.17%) |
Dec 17, 2020 | 39.20 | 39.76 | 39.20 | 39.76 | 329,524 | +0.49(+1.25%) |
Dec 16, 2020 | 39.32 | 39.35 | 39.06 | 39.27 | 169,384 | +0.20(+0.50%) |
Dec 15, 2020 | 38.78 | 39.08 | 38.78 | 39.07 | 141,997 | +0.40(+1.05%) |
Dec 14, 2020 | 38.58 | 39.00 | 38.58 | 38.66 | 82,463 | +0.12(+0.32%) |
Dec 11, 2020 | 38.37 | 38.74 | 38.18 | 38.54 | 68,236 | -0.19(-0.48%) |
Dec 10, 2020 | 38.04 | 38.73 | 38.01 | 38.73 | 146,215 | +0.27(+0.71%) |
Dec 09, 2020 | 39.16 | 39.24 | 38.27 | 38.45 | 124,043 | -0.63(-1.60%) |
Dec 08, 2020 | 38.75 | 39.14 | 38.75 | 39.08 | 187,933 | +0.16(+0.40%) |
Dec 07, 2020 | 38.76 | 38.99 | 38.76 | 38.92 | 130,006 | +0.11(+0.28%) |
Dec 04, 2020 | 38.43 | 38.85 | 38.43 | 38.82 | 113,489 | +0.50(+1.31%) |
Dec 03, 2020 | 38.20 | 38.61 | 37.98 | 38.31 | 95,105 | +0.27(+0.71%) |
Dec 02, 2020 | 37.96 | 38.10 | 37.70 | 38.04 | 112,298 | -0.16(-0.41%) |
Dec 01, 2020 | 38.18 | 38.37 | 38.01 | 38.20 | 104,505 | +0.32(+0.85%) |
Nov 30, 2020 | 37.94 | 38.11 | 37.36 | 37.88 | 93,414 | -0.14(-0.37%) |
Nov 27, 2020 | 37.75 | 38.06 | 37.75 | 38.02 | 68,338 | +0.35(+0.92%) |
Nov 25, 2020 | 37.46 | 37.76 | 37.40 | 37.67 | 124,623 | +0.11(+0.29%) |
Nov 24, 2020 | 37.26 | 37.61 | 37.10 | 37.56 | 151,246 | +0.44(+1.19%) |
Nov 23, 2020 | 36.97 | 37.19 | 36.69 | 37.12 | 89,646 | +0.47(+1.28%) |
Nov 20, 2020 | 36.43 | 36.94 | 36.43 | 36.65 | 146,177 | -0.12(-0.32%) |
Nov 19, 2020 | 36.20 | 36.82 | 36.20 | 36.77 | 119,457 | +0.39(+1.08%) |
Nov 18, 2020 | 36.69 | 36.83 | 36.37 | 36.38 | 80,733 | -0.13(-0.34%) |
Nov 17, 2020 | 36.12 | 36.64 | 36.04 | 36.50 | 104,858 | +0.18(+0.51%) |
Nov 16, 2020 | 35.88 | 36.39 | 35.88 | 36.32 | 119,459 | +0.40(+1.12%) |
Nov 13, 2020 | 35.77 | 35.92 | 35.62 | 35.92 | 62,209 | +0.51(+1.45%) |
Nov 12, 2020 | 35.76 | 35.86 | 35.21 | 35.40 | 82,958 | -0.38(-1.05%) |
Nov 11, 2020 | 35.60 | 36.03 | 35.49 | 35.78 | 146,716 | +0.60(+1.70%) |
Nov 10, 2020 | 35.24 | 35.48 | 34.67 | 35.18 | 189,330 | -0.41(-1.16%) |
Nov 09, 2020 | 36.66 | 36.67 | 35.59 | 35.59 | 170,671 | -0.47(-1.30%) |
Nov 06, 2020 | 35.75 | 36.15 | 35.69 | 36.06 | 276,726 | +0.10(+0.27%) |
Nov 05, 2020 | 35.75 | 36.03 | 35.55 | 35.97 | 138,814 | +1.06(+3.03%) |
Nov 04, 2020 | 34.56 | 35.23 | 34.38 | 34.91 | 127,094 | +0.90(+2.65%) |
Nov 03, 2020 | 33.69 | 34.16 | 33.52 | 34.01 | 161,696 | +0.72(+2.18%) |