Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.23 | 41.29 | 39.03 | 39.56 | 1,076,189 | -0.64(-1.59%) |
Jan 28, 2021 | 40.24 | 41.50 | 39.36 | 40.20 | 884,043 | +0.22(+0.54%) |
Jan 27, 2021 | 40.97 | 41.16 | 38.63 | 39.98 | 1,687,268 | -1.32(-3.19%) |
Jan 26, 2021 | 41.32 | 41.79 | 40.73 | 41.30 | 780,050 | +0.26(+0.62%) |
Jan 25, 2021 | 39.85 | 41.16 | 39.64 | 41.04 | 966,546 | +1.09(+2.73%) |
Jan 22, 2021 | 40.17 | 40.34 | 39.30 | 39.95 | 599,724 | -0.33(-0.83%) |
Jan 21, 2021 | 40.79 | 41.15 | 39.98 | 40.29 | 1,371,276 | -0.52(-1.28%) |
Jan 20, 2021 | 40.63 | 41.21 | 40.06 | 40.81 | 987,239 | +1.12(+2.82%) |
Jan 19, 2021 | 39.40 | 39.87 | 38.67 | 39.69 | 1,288,085 | +0.62(+1.59%) |
Jan 15, 2021 | 39.05 | 39.36 | 38.19 | 39.07 | 605,216 | -0.18(-0.45%) |
Jan 14, 2021 | 39.12 | 40.65 | 38.91 | 39.24 | 1,023,769 | +0.30(+0.76%) |
Jan 13, 2021 | 39.30 | 39.96 | 38.66 | 38.95 | 673,513 | -0.50(-1.27%) |
Jan 12, 2021 | 39.83 | 40.59 | 39.17 | 39.45 | 644,133 | -0.26(-0.64%) |
Jan 11, 2021 | 40.30 | 41.39 | 39.29 | 39.70 | 698,593 | -1.09(-2.68%) |
Jan 08, 2021 | 41.02 | 41.77 | 40.64 | 40.80 | 811,464 | -0.11(-0.26%) |
Jan 07, 2021 | 40.55 | 41.30 | 39.47 | 40.90 | 652,843 | +0.28(+0.68%) |
Jan 06, 2021 | 40.29 | 41.24 | 39.84 | 40.63 | 687,247 | +0.57(+1.42%) |
Jan 05, 2021 | 40.71 | 40.91 | 39.79 | 40.06 | 572,179 | -0.13(-0.32%) |
Jan 04, 2021 | 41.74 | 41.78 | 39.73 | 40.19 | 1,180,547 | -1.70(-4.06%) |
Dec 31, 2020 | 41.89 | 41.89 | 41.89 | 488,609 | -0.23(-0.54%) | |
Dec 30, 2020 | 42.31 | 42.95 | 41.52 | 42.11 | 488,609 | -0.38(-0.90%) |
Dec 29, 2020 | 42.65 | 42.81 | 41.99 | 42.50 | 1,075,592 | +0.08(+0.19%) |
Dec 28, 2020 | 41.07 | 42.60 | 40.98 | 42.42 | 621,117 | +1.45(+3.53%) |
Dec 24, 2020 | 40.64 | 41.03 | 40.30 | 40.97 | 99,157 | +0.44(+1.09%) |
Dec 23, 2020 | 40.01 | 41.06 | 39.48 | 40.53 | 608,474 | +1.07(+2.72%) |
Dec 22, 2020 | 40.43 | 40.72 | 38.95 | 39.46 | 1,165,134 | -0.74(-1.83%) |
Dec 21, 2020 | 40.30 | 40.45 | 39.67 | 40.20 | 1,511,527 | -0.77(-1.87%) |
Dec 18, 2020 | 41.58 | 41.58 | 40.67 | 40.96 | 1,444,648 | -0.60(-1.44%) |
Dec 17, 2020 | 40.91 | 42.07 | 40.26 | 41.56 | 897,155 | +0.80(+1.95%) |
Dec 16, 2020 | 41.76 | 41.78 | 40.59 | 40.77 | 769,155 | -0.74(-1.78%) |
Dec 15, 2020 | 42.31 | 42.68 | 40.84 | 41.50 | 941,593 | -0.44(-1.05%) |
Dec 14, 2020 | 42.25 | 43.11 | 41.74 | 41.95 | 680,745 | -0.13(-0.32%) |
Dec 11, 2020 | 42.30 | 42.91 | 41.92 | 42.08 | 808,413 | -0.21(-0.50%) |
Dec 10, 2020 | 42.38 | 42.72 | 41.06 | 42.29 | 922,717 | -0.14(-0.32%) |
Dec 09, 2020 | 43.63 | 44.00 | 41.71 | 42.43 | 508,374 | -0.60(-1.39%) |
Dec 08, 2020 | 43.23 | 43.62 | 42.65 | 43.03 | 685,064 | -0.10(-0.23%) |
Dec 07, 2020 | 42.47 | 43.27 | 42.11 | 43.13 | 769,793 | +0.60(+1.41%) |
Dec 04, 2020 | 43.44 | 43.84 | 42.41 | 42.53 | 692,271 | -0.58(-1.35%) |
Dec 03, 2020 | 43.45 | 43.91 | 42.73 | 43.11 | 676,526 | -0.35(-0.81%) |
Dec 02, 2020 | 42.36 | 43.54 | 41.89 | 43.46 | 1,216,842 | +1.24(+2.93%) |
Dec 01, 2020 | 41.63 | 42.43 | 41.26 | 42.22 | 2,371,824 | +1.14(+2.78%) |
Nov 30, 2020 | 41.41 | 41.58 | 40.50 | 41.08 | 1,140,588 | -0.80(-1.90%) |
Nov 27, 2020 | 41.37 | 42.16 | 41.13 | 41.88 | 1,860,296 | +0.20(+0.47%) |
Nov 25, 2020 | 41.77 | 42.37 | 40.52 | 41.68 | 820,515 | +0.09(+0.21%) |
Nov 24, 2020 | 41.97 | 42.82 | 41.54 | 41.59 | 1,257,422 | +0.07(+0.17%) |
Nov 23, 2020 | 40.19 | 41.60 | 40.15 | 41.52 | 949,595 | +1.42(+3.53%) |
Nov 20, 2020 | 40.30 | 40.67 | 39.80 | 40.11 | 912,859 | -0.33(-0.83%) |
Nov 19, 2020 | 40.93 | 41.70 | 39.86 | 40.44 | 379,447 | -0.85(-2.06%) |
Nov 18, 2020 | 42.28 | 42.35 | 41.11 | 41.29 | 715,477 | -0.47(-1.12%) |
Nov 17, 2020 | 40.70 | 42.11 | 40.70 | 41.76 | 1,133,852 | +0.55(+1.34%) |
Nov 16, 2020 | 41.59 | 41.96 | 40.34 | 41.21 | 743,496 | +0.29(+0.72%) |
Nov 13, 2020 | 40.19 | 41.26 | 39.90 | 40.91 | 665,524 | +0.82(+2.04%) |
Nov 12, 2020 | 40.01 | 40.91 | 39.68 | 40.10 | 1,313,910 | +0.27(+0.67%) |
Nov 11, 2020 | 40.80 | 41.20 | 39.46 | 39.83 | 740,555 | -0.63(-1.56%) |
Nov 10, 2020 | 40.39 | 41.73 | 40.08 | 40.46 | 1,134,695 | +0.22(+0.54%) |
Nov 09, 2020 | 41.09 | 43.03 | 40.18 | 40.25 | 2,025,545 | +1.41(+3.62%) |
Nov 06, 2020 | 38.56 | 38.86 | 37.65 | 38.84 | 477,379 | +0.24(+0.61%) |
Nov 05, 2020 | 37.21 | 38.71 | 35.00 | 38.60 | 1,133,613 | +0.62(+1.63%) |
Nov 04, 2020 | 36.68 | 38.24 | 36.15 | 37.98 | 547,786 | +1.39(+3.79%) |
Nov 03, 2020 | 35.83 | 36.71 | 35.66 | 36.60 | 623,407 | +1.09(+3.07%) |