Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.59 | 41.14 | 40.02 | 40.44 | 404,800 | -0.11(-0.28%) |
Jan 28, 2021 | 41.80 | 41.97 | 40.55 | 40.55 | 358,622 | -0.78(-1.89%) |
Jan 27, 2021 | 42.50 | 42.92 | 41.16 | 41.33 | 506,046 | -2.20(-5.05%) |
Jan 26, 2021 | 42.99 | 43.67 | 42.77 | 43.53 | 387,014 | +0.59(+1.39%) |
Jan 25, 2021 | 42.91 | 43.19 | 42.48 | 42.94 | 308,798 | -0.15(-0.35%) |
Jan 22, 2021 | 41.51 | 43.30 | 41.51 | 43.09 | 633,400 | +1.30(+3.12%) |
Jan 21, 2021 | 42.70 | 42.90 | 41.75 | 41.78 | 542,010 | -1.05(-2.46%) |
Jan 20, 2021 | 42.00 | 42.93 | 41.63 | 42.84 | 554,496 | +0.95(+2.26%) |
Jan 19, 2021 | 42.29 | 42.29 | 41.55 | 41.89 | 435,206 | +0.11(+0.26%) |
Jan 15, 2021 | 41.45 | 42.13 | 40.53 | 41.78 | 388,200 | +0.00(+0.00%) |
Jan 14, 2021 | 41.59 | 42.30 | 41.34 | 41.78 | 352,240 | +0.30(+0.72%) |
Jan 13, 2021 | 41.86 | 42.27 | 41.26 | 41.48 | 567,790 | -0.50(-1.19%) |
Jan 12, 2021 | 42.08 | 42.10 | 41.38 | 41.98 | 301,514 | -0.02(-0.05%) |
Jan 11, 2021 | 41.43 | 42.10 | 41.43 | 42.00 | 320,656 | +0.08(+0.18%) |
Jan 08, 2021 | 42.10 | 42.30 | 41.43 | 41.92 | 503,400 | -0.17(-0.40%) |
Jan 07, 2021 | 41.81 | 42.34 | 41.57 | 42.09 | 535,678 | +0.19(+0.45%) |
Jan 06, 2021 | 40.34 | 42.01 | 40.34 | 41.91 | 853,338 | +1.72(+4.28%) |
Jan 05, 2021 | 39.24 | 40.58 | 39.24 | 40.19 | 628,236 | +0.98(+2.50%) |
Jan 04, 2021 | 39.84 | 40.22 | 38.67 | 39.20 | 540,788 | -0.45(-1.12%) |
Dec 31, 2020 | 39.65 | 39.65 | 39.65 | 344,380 | -0.32(-0.80%) | |
Dec 30, 2020 | 40.22 | 40.81 | 39.95 | 39.97 | 344,380 | -0.12(-0.31%) |
Dec 29, 2020 | 40.37 | 40.66 | 39.76 | 40.09 | 251,046 | -0.20(-0.50%) |
Dec 28, 2020 | 41.02 | 41.16 | 40.05 | 40.30 | 320,026 | -0.18(-0.44%) |
Dec 24, 2020 | 40.99 | 41.19 | 40.32 | 40.48 | 241,000 | -0.28(-0.69%) |
Dec 23, 2020 | 40.93 | 41.30 | 40.70 | 40.76 | 417,644 | -0.17(-0.43%) |
Dec 22, 2020 | 37.31 | 41.11 | 36.51 | 40.93 | 529,518 | +0.67(+1.66%) |
Dec 21, 2020 | 39.82 | 40.45 | 39.41 | 40.26 | 444,292 | -0.14(-0.35%) |
Dec 18, 2020 | 40.74 | 41.34 | 40.28 | 40.40 | 1,055,600 | -0.16(-0.38%) |
Dec 17, 2020 | 40.24 | 40.77 | 39.95 | 40.55 | 348,680 | +0.23(+0.57%) |
Dec 16, 2020 | 40.17 | 40.62 | 39.83 | 40.33 | 400,796 | +0.08(+0.20%) |
Dec 15, 2020 | 40.15 | 40.59 | 39.73 | 40.24 | 327,072 | +0.47(+1.19%) |
Dec 14, 2020 | 39.91 | 40.59 | 39.48 | 39.77 | 336,084 | +0.03(+0.08%) |
Dec 11, 2020 | 39.72 | 40.69 | 39.18 | 39.74 | 341,800 | -0.34(-0.85%) |
Dec 10, 2020 | 39.55 | 40.16 | 39.03 | 40.08 | 297,828 | +0.50(+1.28%) |
Dec 09, 2020 | 39.49 | 39.67 | 38.91 | 39.58 | 428,772 | +0.30(+0.75%) |
Dec 08, 2020 | 38.19 | 39.41 | 38.18 | 39.28 | 422,740 | +0.69(+1.77%) |
Dec 07, 2020 | 38.83 | 39.62 | 38.34 | 38.59 | 475,892 | -0.11(-0.28%) |
Dec 04, 2020 | 37.60 | 38.77 | 36.88 | 38.70 | 412,400 | +1.14(+3.05%) |
Dec 03, 2020 | 37.28 | 37.61 | 36.80 | 37.56 | 230,158 | +0.18(+0.47%) |
Dec 02, 2020 | 37.15 | 37.74 | 37.05 | 37.38 | 254,932 | +0.02(+0.04%) |
Dec 01, 2020 | 37.48 | 37.73 | 37.01 | 37.37 | 319,008 | +0.26(+0.70%) |
Nov 30, 2020 | 37.23 | 37.52 | 36.56 | 37.11 | 448,286 | -0.33(-0.87%) |
Nov 27, 2020 | 36.92 | 37.44 | 36.91 | 37.44 | 104,600 | +0.52(+1.39%) |
Nov 25, 2020 | 37.14 | 37.14 | 36.77 | 36.92 | 360,400 | -0.12(-0.34%) |
Nov 24, 2020 | 37.12 | 37.45 | 36.76 | 37.05 | 425,362 | +0.15(+0.41%) |
Nov 23, 2020 | 36.78 | 37.27 | 36.43 | 36.90 | 304,450 | +0.45(+1.22%) |
Nov 20, 2020 | 36.13 | 37.10 | 36.00 | 36.45 | 360,200 | +0.02(+0.04%) |
Nov 19, 2020 | 35.92 | 36.50 | 35.66 | 36.44 | 279,764 | +0.30(+0.84%) |
Nov 18, 2020 | 37.40 | 37.73 | 36.05 | 36.13 | 471,420 | -1.28(-3.43%) |
Nov 17, 2020 | 36.72 | 37.55 | 36.45 | 37.41 | 396,566 | +0.32(+0.86%) |
Nov 16, 2020 | 36.66 | 37.17 | 36.19 | 37.09 | 527,816 | +0.73(+1.99%) |
Nov 13, 2020 | 35.82 | 36.57 | 35.82 | 36.37 | 322,400 | +0.84(+2.35%) |
Nov 12, 2020 | 35.98 | 36.61 | 35.12 | 35.53 | 287,560 | -0.64(-1.77%) |
Nov 11, 2020 | 36.20 | 36.48 | 35.42 | 36.17 | 495,030 | +0.18(+0.51%) |
Nov 10, 2020 | 36.01 | 36.56 | 35.70 | 35.99 | 533,326 | +0.09(+0.24%) |
Nov 09, 2020 | 37.11 | 37.70 | 35.84 | 35.91 | 574,850 | +0.38(+1.07%) |
Nov 06, 2020 | 35.88 | 36.03 | 35.44 | 35.52 | 343,200 | -0.20(-0.56%) |
Nov 05, 2020 | 35.92 | 36.05 | 35.30 | 35.73 | 323,082 | +0.02(+0.04%) |
Nov 04, 2020 | 34.95 | 35.85 | 34.59 | 35.71 | 468,650 | +0.54(+1.52%) |
Nov 03, 2020 | 34.75 | 35.44 | 34.52 | 35.17 | 414,428 | +0.76(+2.21%) |