Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.79 | 41.41 | 39.30 | 39.65 | 653,414 | +0.09(+0.23%) |
Jan 28, 2021 | 40.32 | 40.33 | 38.55 | 39.56 | 688,200 | -0.75(-1.86%) |
Jan 27, 2021 | 41.58 | 42.10 | 39.37 | 40.31 | 844,387 | -2.35(-5.52%) |
Jan 26, 2021 | 43.11 | 43.24 | 42.13 | 42.66 | 453,959 | +0.12(+0.28%) |
Jan 25, 2021 | 44.18 | 44.49 | 42.19 | 42.54 | 466,387 | -1.33(-3.03%) |
Jan 22, 2021 | 43.16 | 43.96 | 42.76 | 43.87 | 370,228 | +0.62(+1.44%) |
Jan 21, 2021 | 43.63 | 44.21 | 43.24 | 43.25 | 398,768 | -0.42(-0.96%) |
Jan 20, 2021 | 42.66 | 43.94 | 42.66 | 43.67 | 411,574 | +0.78(+1.81%) |
Jan 19, 2021 | 43.74 | 43.94 | 42.47 | 42.89 | 567,369 | -0.48(-1.10%) |
Jan 15, 2021 | 43.05 | 44.20 | 41.63 | 43.37 | 1,273,191 | -1.36(-3.03%) |
Jan 14, 2021 | 42.09 | 44.94 | 41.85 | 44.72 | 876,723 | +2.91(+6.96%) |
Jan 13, 2021 | 40.65 | 41.96 | 40.47 | 41.81 | 710,107 | +0.89(+2.17%) |
Jan 12, 2021 | 39.44 | 41.11 | 39.37 | 40.92 | 754,140 | +1.78(+4.54%) |
Jan 11, 2021 | 38.56 | 39.44 | 38.00 | 39.14 | 464,218 | +0.16(+0.40%) |
Jan 08, 2021 | 39.80 | 40.04 | 38.52 | 38.99 | 559,382 | -0.80(-2.00%) |
Jan 07, 2021 | 40.09 | 40.41 | 39.08 | 39.79 | 732,324 | -0.03(-0.07%) |
Jan 06, 2021 | 36.63 | 39.86 | 36.63 | 39.81 | 1,206,342 | +3.46(+9.52%) |
Jan 05, 2021 | 34.76 | 36.41 | 34.76 | 36.35 | 777,372 | +1.43(+4.09%) |
Jan 04, 2021 | 35.25 | 35.57 | 33.87 | 34.92 | 760,098 | -0.14(-0.39%) |
Dec 31, 2020 | 35.06 | 35.06 | 35.06 | 315,508 | -0.08(-0.23%) | |
Dec 30, 2020 | 34.85 | 35.44 | 34.78 | 35.14 | 315,508 | +0.41(+1.19%) |
Dec 29, 2020 | 35.14 | 35.14 | 34.05 | 34.73 | 474,451 | -0.22(-0.63%) |
Dec 28, 2020 | 35.41 | 35.66 | 34.68 | 34.95 | 463,945 | +0.01(+0.03%) |
Dec 24, 2020 | 35.12 | 35.12 | 34.15 | 34.94 | 250,204 | -0.17(-0.50%) |
Dec 23, 2020 | 36.55 | 36.70 | 35.01 | 35.12 | 573,038 | -1.23(-3.38%) |
Dec 22, 2020 | 37.77 | 37.93 | 35.94 | 36.34 | 2,079,492 | +0.41(+1.15%) |
Dec 21, 2020 | 33.68 | 36.93 | 33.32 | 35.93 | 1,377,902 | +3.68(+11.41%) |
Dec 18, 2020 | 32.58 | 33.04 | 32.16 | 32.25 | 1,628,894 | -0.16(-0.51%) |
Dec 17, 2020 | 32.01 | 32.43 | 31.51 | 32.41 | 401,835 | +0.50(+1.58%) |
Dec 16, 2020 | 31.86 | 32.09 | 31.29 | 31.91 | 316,373 | +0.32(+1.01%) |
Dec 15, 2020 | 31.37 | 31.62 | 30.77 | 31.59 | 422,021 | +0.53(+1.71%) |
Dec 14, 2020 | 31.40 | 31.43 | 30.88 | 31.06 | 412,218 | +0.08(+0.27%) |
Dec 11, 2020 | 31.53 | 31.76 | 30.79 | 30.98 | 384,752 | -0.73(-2.29%) |
Dec 10, 2020 | 31.36 | 31.87 | 31.09 | 31.70 | 300,831 | +0.04(+0.11%) |
Dec 09, 2020 | 31.44 | 32.13 | 31.06 | 31.67 | 625,114 | +0.43(+1.37%) |
Dec 08, 2020 | 32.19 | 32.29 | 31.02 | 31.24 | 497,387 | -1.25(-3.85%) |
Dec 07, 2020 | 32.50 | 32.56 | 31.82 | 32.49 | 527,999 | +0.15(+0.48%) |
Dec 04, 2020 | 32.05 | 32.46 | 31.13 | 32.34 | 525,273 | +0.60(+1.89%) |
Dec 03, 2020 | 31.51 | 31.97 | 30.96 | 31.74 | 353,990 | +0.47(+1.51%) |
Dec 02, 2020 | 31.33 | 31.76 | 30.87 | 31.27 | 462,443 | -0.14(-0.43%) |
Dec 01, 2020 | 31.29 | 31.59 | 30.47 | 31.40 | 1,007,283 | +0.72(+2.34%) |
Nov 30, 2020 | 32.02 | 32.05 | 30.52 | 30.69 | 704,946 | -1.56(-4.84%) |
Nov 27, 2020 | 32.53 | 32.62 | 31.63 | 32.25 | 238,830 | -0.12(-0.36%) |
Nov 25, 2020 | 32.77 | 32.97 | 31.70 | 32.36 | 411,423 | -0.66(-2.01%) |
Nov 24, 2020 | 32.23 | 33.41 | 31.53 | 33.03 | 597,514 | +0.93(+2.88%) |
Nov 23, 2020 | 31.25 | 32.15 | 30.67 | 32.10 | 700,525 | +1.30(+4.21%) |
Nov 20, 2020 | 30.89 | 31.45 | 30.70 | 30.80 | 432,143 | -0.29(-0.93%) |
Nov 19, 2020 | 31.41 | 31.64 | 30.21 | 31.09 | 426,363 | -0.03(-0.09%) |
Nov 18, 2020 | 30.95 | 32.21 | 30.85 | 31.12 | 860,923 | +0.20(+0.65%) |
Nov 17, 2020 | 31.15 | 31.35 | 29.98 | 30.92 | 567,690 | -0.57(-1.81%) |
Nov 16, 2020 | 30.32 | 31.55 | 30.24 | 31.49 | 759,294 | +1.53(+5.12%) |
Nov 13, 2020 | 29.22 | 30.22 | 29.22 | 29.96 | 520,864 | +0.83(+2.87%) |
Nov 12, 2020 | 28.98 | 29.79 | 28.58 | 29.13 | 750,482 | +0.13(+0.44%) |
Nov 11, 2020 | 27.64 | 29.00 | 27.17 | 29.00 | 562,355 | +1.35(+4.89%) |
Nov 10, 2020 | 27.79 | 28.78 | 27.54 | 27.65 | 886,651 | -0.02(-0.07%) |
Nov 09, 2020 | 29.50 | 29.89 | 27.66 | 27.66 | 778,806 | -0.15(-0.55%) |
Nov 06, 2020 | 28.18 | 28.18 | 27.42 | 27.82 | 399,189 | -0.19(-0.68%) |
Nov 05, 2020 | 28.45 | 29.09 | 27.69 | 28.01 | 539,274 | -0.31(-1.09%) |
Nov 04, 2020 | 28.18 | 28.69 | 27.89 | 28.32 | 383,881 | -0.11(-0.38%) |
Nov 03, 2020 | 27.93 | 28.55 | 27.89 | 28.43 | 389,137 | +0.67(+2.42%) |