Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.24 | 39.35 | 38.30 | 38.41 | 412,277 | -0.92(-2.33%) |
Jan 28, 2021 | 40.94 | 41.05 | 39.20 | 39.33 | 387,562 | -1.25(-3.09%) |
Jan 27, 2021 | 40.34 | 41.30 | 39.99 | 40.58 | 416,791 | -0.59(-1.44%) |
Jan 26, 2021 | 41.10 | 41.66 | 40.65 | 41.17 | 326,548 | +0.25(+0.61%) |
Jan 25, 2021 | 40.56 | 40.97 | 40.00 | 40.92 | 303,614 | +0.80(+2.00%) |
Jan 22, 2021 | 39.75 | 40.28 | 39.22 | 40.12 | 312,163 | +0.31(+0.77%) |
Jan 21, 2021 | 40.10 | 40.20 | 39.42 | 39.81 | 405,008 | -0.19(-0.48%) |
Jan 20, 2021 | 41.05 | 41.42 | 39.83 | 40.00 | 568,635 | -0.72(-1.76%) |
Jan 19, 2021 | 42.25 | 42.37 | 40.36 | 40.72 | 788,059 | -1.47(-3.49%) |
Jan 15, 2021 | 45.16 | 45.85 | 41.83 | 42.19 | 1,126,047 | -4.46(-9.57%) |
Jan 14, 2021 | 45.84 | 47.06 | 45.54 | 46.66 | 740,776 | +1.28(+2.82%) |
Jan 13, 2021 | 45.71 | 45.71 | 45.05 | 45.38 | 344,225 | -0.22(-0.48%) |
Jan 12, 2021 | 46.12 | 46.59 | 45.13 | 45.60 | 263,693 | +0.32(+0.70%) |
Jan 11, 2021 | 45.08 | 45.78 | 44.73 | 45.28 | 280,572 | +0.06(+0.13%) |
Jan 08, 2021 | 45.10 | 45.88 | 44.83 | 45.22 | 241,026 | +0.07(+0.15%) |
Jan 07, 2021 | 45.09 | 45.35 | 44.66 | 45.16 | 201,594 | +0.08(+0.17%) |
Jan 06, 2021 | 43.07 | 45.45 | 42.82 | 45.08 | 569,533 | +2.13(+4.96%) |
Jan 05, 2021 | 42.77 | 43.31 | 41.46 | 42.95 | 191,622 | +0.42(+0.99%) |
Jan 04, 2021 | 43.34 | 43.47 | 41.80 | 42.53 | 266,285 | -0.67(-1.55%) |
Dec 31, 2020 | 43.20 | 43.20 | 43.20 | 206,006 | +0.56(+1.32%) | |
Dec 30, 2020 | 42.94 | 43.09 | 42.57 | 42.63 | 206,006 | -0.31(-0.71%) |
Dec 29, 2020 | 42.99 | 42.99 | 42.36 | 42.94 | 242,830 | +0.12(+0.29%) |
Dec 28, 2020 | 42.53 | 42.93 | 42.14 | 42.82 | 226,113 | +0.56(+1.33%) |
Dec 24, 2020 | 42.23 | 42.65 | 41.84 | 42.25 | 68,939 | +0.30(+0.71%) |
Dec 23, 2020 | 41.53 | 42.25 | 41.30 | 41.95 | 226,274 | +0.47(+1.13%) |
Dec 22, 2020 | 41.21 | 41.62 | 41.03 | 41.49 | 169,032 | +0.33(+0.79%) |
Dec 21, 2020 | 41.33 | 41.75 | 40.45 | 41.16 | 230,130 | -0.91(-2.16%) |
Dec 18, 2020 | 42.65 | 42.88 | 42.03 | 42.07 | 1,228,567 | -0.32(-0.77%) |
Dec 17, 2020 | 41.68 | 42.47 | 41.20 | 42.39 | 233,428 | +0.90(+2.17%) |
Dec 16, 2020 | 41.29 | 41.70 | 41.11 | 41.50 | 329,239 | +0.31(+0.74%) |
Dec 15, 2020 | 40.61 | 41.23 | 40.13 | 41.19 | 479,130 | +0.70(+1.72%) |
Dec 14, 2020 | 40.14 | 41.02 | 40.05 | 40.49 | 280,427 | +0.43(+1.07%) |
Dec 11, 2020 | 39.65 | 40.25 | 39.33 | 40.06 | 175,853 | +0.26(+0.65%) |
Dec 10, 2020 | 39.09 | 39.84 | 38.98 | 39.80 | 153,048 | +0.50(+1.26%) |
Dec 09, 2020 | 40.21 | 40.21 | 39.01 | 39.31 | 188,273 | -0.48(-1.20%) |
Dec 08, 2020 | 39.32 | 39.91 | 39.25 | 39.78 | 155,765 | +0.32(+0.82%) |
Dec 07, 2020 | 39.72 | 40.15 | 39.22 | 39.46 | 187,775 | -0.32(-0.79%) |
Dec 04, 2020 | 39.40 | 39.93 | 39.16 | 39.78 | 238,097 | +0.67(+1.71%) |
Dec 03, 2020 | 39.06 | 39.34 | 38.89 | 39.11 | 156,993 | +0.16(+0.42%) |
Dec 02, 2020 | 38.27 | 38.97 | 38.19 | 38.94 | 190,876 | +0.28(+0.72%) |
Dec 01, 2020 | 38.80 | 39.13 | 38.10 | 38.67 | 230,642 | +0.33(+0.87%) |
Nov 30, 2020 | 38.88 | 38.96 | 38.27 | 38.33 | 288,778 | -0.75(-1.92%) |
Nov 27, 2020 | 38.66 | 39.14 | 38.52 | 39.08 | 79,635 | +0.39(+1.01%) |
Nov 25, 2020 | 38.09 | 38.70 | 37.96 | 38.69 | 321,904 | +0.69(+1.80%) |
Nov 24, 2020 | 37.90 | 38.15 | 37.36 | 38.01 | 292,673 | +0.37(+0.99%) |
Nov 23, 2020 | 37.45 | 37.81 | 36.92 | 37.64 | 208,731 | +0.45(+1.20%) |
Nov 20, 2020 | 37.46 | 37.65 | 37.13 | 37.19 | 303,413 | -0.59(-1.56%) |
Nov 19, 2020 | 38.16 | 38.16 | 37.45 | 37.78 | 357,013 | -0.50(-1.32%) |
Nov 18, 2020 | 38.97 | 39.03 | 38.25 | 38.28 | 232,776 | -0.72(-1.85%) |
Nov 17, 2020 | 38.33 | 39.02 | 38.24 | 39.01 | 344,929 | +0.35(+0.91%) |
Nov 16, 2020 | 38.74 | 38.84 | 38.36 | 38.65 | 299,546 | +0.42(+1.10%) |
Nov 13, 2020 | 37.99 | 38.58 | 37.83 | 38.24 | 208,859 | +0.60(+1.59%) |
Nov 12, 2020 | 38.42 | 38.87 | 37.41 | 37.64 | 343,185 | -1.05(-2.71%) |
Nov 11, 2020 | 39.02 | 39.30 | 38.27 | 38.68 | 236,349 | -0.12(-0.32%) |
Nov 10, 2020 | 38.29 | 38.93 | 37.13 | 38.81 | 310,304 | +0.55(+1.44%) |
Nov 09, 2020 | 37.38 | 38.85 | 37.25 | 38.25 | 429,044 | +1.41(+3.82%) |
Nov 06, 2020 | 37.27 | 37.47 | 36.74 | 36.85 | 292,802 | -0.44(-1.17%) |
Nov 05, 2020 | 36.68 | 37.30 | 36.68 | 37.28 | 209,843 | +0.89(+2.43%) |
Nov 04, 2020 | 35.92 | 37.21 | 35.84 | 36.40 | 238,736 | +0.71(+1.99%) |
Nov 03, 2020 | 35.45 | 35.95 | 35.42 | 35.69 | 231,376 | +0.59(+1.67%) |