Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.65 | 45.32 | 42.67 | 43.74 | 533,800 | -0.16(-0.36%) |
Jan 28, 2021 | 43.04 | 44.29 | 42.66 | 43.90 | 272,563 | +0.84(+1.95%) |
Jan 27, 2021 | 43.76 | 43.76 | 42.23 | 43.06 | 239,814 | -1.32(-2.97%) |
Jan 26, 2021 | 44.11 | 44.88 | 43.85 | 44.38 | 183,050 | +0.30(+0.68%) |
Jan 25, 2021 | 45.38 | 45.98 | 43.55 | 44.08 | 204,138 | -1.00(-2.22%) |
Jan 22, 2021 | 45.10 | 46.11 | 43.87 | 45.08 | 272,500 | -0.02(-0.04%) |
Jan 21, 2021 | 43.08 | 45.35 | 42.12 | 45.10 | 641,903 | +2.97(+7.05%) |
Jan 20, 2021 | 40.56 | 43.06 | 39.90 | 42.13 | 497,370 | +1.62(+4.00%) |
Jan 19, 2021 | 40.20 | 40.73 | 39.75 | 40.51 | 282,618 | +0.60(+1.50%) |
Jan 15, 2021 | 40.30 | 40.41 | 39.52 | 39.91 | 140,000 | -0.33(-0.82%) |
Jan 14, 2021 | 40.57 | 40.98 | 39.74 | 40.24 | 215,825 | -0.04(-0.10%) |
Jan 13, 2021 | 40.91 | 40.91 | 40.10 | 40.28 | 215,968 | -0.42(-1.03%) |
Jan 12, 2021 | 40.90 | 41.09 | 39.95 | 40.70 | 55,441 | -0.25(-0.61%) |
Jan 11, 2021 | 40.90 | 41.75 | 39.97 | 40.95 | 88,801 | -0.46(-1.11%) |
Jan 08, 2021 | 41.39 | 41.60 | 40.35 | 41.41 | 97,200 | +0.37(+0.90%) |
Jan 07, 2021 | 40.89 | 41.77 | 40.53 | 41.04 | 95,044 | -0.24(-0.58%) |
Jan 06, 2021 | 40.96 | 41.63 | 40.55 | 41.28 | 156,802 | +0.00(+0.00%) |
Jan 05, 2021 | 40.05 | 41.78 | 39.53 | 41.28 | 259,418 | +0.99(+2.46%) |
Jan 04, 2021 | 38.62 | 40.75 | 37.28 | 40.29 | 413,635 | +1.95(+5.09%) |
Dec 31, 2020 | 38.34 | 38.34 | 38.34 | 298,858 | +1.47(+3.99%) | |
Dec 30, 2020 | 35.76 | 37.20 | 35.25 | 36.87 | 298,858 | +1.37(+3.86%) |
Dec 29, 2020 | 35.30 | 36.00 | 34.66 | 35.50 | 393,148 | +0.03(+0.08%) |
Dec 28, 2020 | 37.81 | 38.19 | 35.23 | 35.47 | 552,956 | -2.03(-5.41%) |
Dec 24, 2020 | 37.46 | 37.93 | 36.94 | 37.50 | 219,700 | -0.50(-1.32%) |
Dec 23, 2020 | 38.94 | 38.94 | 37.81 | 38.00 | 334,865 | -0.73(-1.88%) |
Dec 22, 2020 | 38.10 | 39.43 | 38.10 | 38.73 | 705,185 | +0.47(+1.23%) |
Dec 21, 2020 | 38.00 | 38.66 | 37.20 | 38.26 | 294,558 | -0.06(-0.16%) |
Dec 18, 2020 | 38.54 | 39.20 | 37.80 | 38.32 | 252,600 | -0.42(-1.08%) |
Dec 17, 2020 | 38.45 | 39.34 | 38.45 | 38.74 | 130,756 | +0.19(+0.49%) |
Dec 16, 2020 | 38.82 | 39.28 | 38.49 | 38.55 | 230,712 | -0.39(-1.00%) |
Dec 15, 2020 | 39.34 | 39.92 | 38.90 | 38.94 | 95,545 | -0.07(-0.18%) |
Dec 14, 2020 | 39.19 | 39.86 | 38.49 | 39.01 | 52,397 | +0.00(+0.00%) |
Dec 11, 2020 | 38.90 | 39.20 | 38.44 | 39.01 | 153,400 | +0.26(+0.67%) |
Dec 10, 2020 | 39.09 | 40.14 | 38.60 | 38.75 | 407,402 | -0.64(-1.62%) |
Dec 09, 2020 | 39.80 | 40.13 | 39.16 | 39.39 | 190,790 | -0.52(-1.30%) |
Dec 08, 2020 | 39.93 | 40.30 | 38.97 | 39.91 | 235,201 | +0.07(+0.18%) |
Dec 07, 2020 | 38.97 | 40.80 | 38.92 | 39.84 | 197,174 | +0.91(+2.34%) |
Dec 04, 2020 | 37.83 | 38.97 | 37.60 | 38.93 | 180,300 | +0.94(+2.47%) |
Dec 03, 2020 | 37.98 | 38.75 | 37.45 | 37.99 | 330,872 | +0.57(+1.52%) |
Dec 02, 2020 | 37.73 | 38.49 | 36.94 | 37.42 | 276,236 | -0.37(-0.98%) |
Dec 01, 2020 | 38.13 | 38.47 | 37.46 | 37.79 | 699,213 | +0.26(+0.69%) |
Nov 30, 2020 | 38.49 | 38.68 | 37.49 | 37.53 | 169,876 | -1.33(-3.42%) |
Nov 27, 2020 | 38.70 | 39.28 | 38.24 | 38.86 | 129,800 | -0.25(-0.64%) |
Nov 25, 2020 | 38.73 | 39.69 | 38.62 | 39.11 | 175,600 | +0.32(+0.82%) |
Nov 24, 2020 | 39.30 | 39.30 | 38.30 | 38.79 | 208,771 | -0.54(-1.37%) |
Nov 23, 2020 | 39.85 | 40.41 | 38.94 | 39.33 | 302,984 | -0.39(-0.98%) |
Nov 20, 2020 | 40.30 | 40.30 | 39.44 | 39.72 | 127,400 | -0.59(-1.46%) |
Nov 19, 2020 | 41.07 | 41.76 | 40.13 | 40.31 | 176,935 | -1.08(-2.61%) |
Nov 18, 2020 | 41.13 | 42.90 | 41.13 | 41.39 | 125,815 | -0.42(-1.00%) |
Nov 17, 2020 | 40.90 | 42.50 | 40.90 | 41.81 | 234,234 | +0.97(+2.38%) |
Nov 16, 2020 | 41.09 | 41.32 | 39.85 | 40.84 | 230,886 | -0.51(-1.23%) |
Nov 13, 2020 | 40.95 | 41.79 | 40.38 | 41.35 | 67,900 | +0.42(+1.03%) |
Nov 12, 2020 | 41.18 | 42.46 | 40.55 | 40.93 | 91,835 | -0.70(-1.68%) |
Nov 11, 2020 | 39.87 | 42.21 | 39.87 | 41.63 | 196,448 | +2.01(+5.07%) |
Nov 10, 2020 | 44.07 | 44.07 | 38.59 | 39.62 | 406,396 | -0.32(-0.80%) |
Nov 09, 2020 | 43.00 | 44.23 | 39.68 | 39.94 | 435,883 | -2.23(-5.29%) |
Nov 06, 2020 | 42.00 | 42.81 | 41.47 | 42.17 | 436,400 | -0.03(-0.07%) |
Nov 05, 2020 | 41.09 | 42.20 | 41.09 | 42.20 | 216,999 | +1.21(+2.95%) |
Nov 04, 2020 | 40.00 | 41.30 | 40.00 | 40.99 | 110,861 | +1.50(+3.80%) |
Nov 03, 2020 | 38.29 | 39.65 | 37.88 | 39.49 | 91,081 | +2.06(+5.50%) |