Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.96 | 41.04 | 40.03 | 40.05 | 971,288 | -1.12(-2.72%) |
Jan 28, 2021 | 40.95 | 41.54 | 40.44 | 41.16 | 990,399 | +0.48(+1.19%) |
Jan 27, 2021 | 40.79 | 41.21 | 40.21 | 40.68 | 1,449,436 | -0.93(-2.23%) |
Jan 26, 2021 | 42.54 | 42.65 | 41.60 | 41.61 | 775,824 | -0.70(-1.66%) |
Jan 25, 2021 | 42.85 | 42.90 | 41.91 | 42.31 | 1,866,375 | -0.80(-1.85%) |
Jan 22, 2021 | 42.58 | 43.17 | 42.39 | 43.11 | 1,072,618 | +0.33(+0.77%) |
Jan 21, 2021 | 42.24 | 42.86 | 42.00 | 42.78 | 2,311,033 | +0.56(+1.32%) |
Jan 20, 2021 | 41.41 | 42.30 | 41.18 | 42.22 | 3,197,156 | +1.27(+3.10%) |
Jan 19, 2021 | 42.41 | 42.43 | 40.79 | 40.95 | 1,249,690 | -1.12(-2.66%) |
Jan 15, 2021 | 41.79 | 42.26 | 41.26 | 42.06 | 1,095,523 | +0.09(+0.23%) |
Jan 14, 2021 | 43.05 | 43.20 | 41.83 | 41.97 | 1,528,791 | -1.11(-2.57%) |
Jan 13, 2021 | 43.90 | 44.03 | 42.44 | 43.08 | 1,463,979 | -1.14(-2.57%) |
Jan 12, 2021 | 44.03 | 44.38 | 43.42 | 44.22 | 983,088 | +0.26(+0.58%) |
Jan 11, 2021 | 43.55 | 44.25 | 43.46 | 43.96 | 663,111 | +0.11(+0.26%) |
Jan 08, 2021 | 45.05 | 45.05 | 43.39 | 43.85 | 765,146 | -0.89(-1.99%) |
Jan 07, 2021 | 45.11 | 45.21 | 44.33 | 44.74 | 837,965 | -0.09(-0.21%) |
Jan 06, 2021 | 43.64 | 45.38 | 43.44 | 44.83 | 986,032 | +1.49(+3.43%) |
Jan 05, 2021 | 42.63 | 43.40 | 42.44 | 43.34 | 758,645 | +0.71(+1.67%) |
Jan 04, 2021 | 43.42 | 43.47 | 42.23 | 42.63 | 707,021 | -0.75(-1.73%) |
Dec 31, 2020 | 43.38 | 43.38 | 43.38 | 436,063 | -0.09(-0.22%) | |
Dec 30, 2020 | 43.07 | 43.76 | 42.93 | 43.48 | 436,063 | +0.58(+1.35%) |
Dec 29, 2020 | 43.24 | 43.56 | 42.78 | 42.90 | 540,254 | -0.24(-0.55%) |
Dec 28, 2020 | 43.97 | 43.97 | 43.10 | 43.14 | 363,877 | -0.54(-1.24%) |
Dec 24, 2020 | 43.72 | 43.81 | 43.46 | 43.68 | 266,835 | -0.13(-0.30%) |
Dec 23, 2020 | 42.78 | 43.89 | 42.78 | 43.81 | 968,724 | +1.01(+2.37%) |
Dec 22, 2020 | 42.65 | 42.93 | 42.42 | 42.79 | 670,211 | -0.11(-0.26%) |
Dec 21, 2020 | 42.48 | 42.93 | 41.52 | 42.91 | 1,217,998 | -0.11(-0.26%) |
Dec 18, 2020 | 42.34 | 43.09 | 42.20 | 43.02 | 2,052,246 | +0.59(+1.38%) |
Dec 17, 2020 | 42.31 | 42.73 | 42.27 | 42.43 | 747,907 | +0.38(+0.90%) |
Dec 16, 2020 | 42.24 | 42.48 | 42.03 | 42.06 | 513,922 | -0.21(-0.49%) |
Dec 15, 2020 | 41.94 | 42.57 | 41.83 | 42.26 | 753,371 | +0.86(+2.08%) |
Dec 14, 2020 | 42.63 | 42.86 | 41.38 | 41.40 | 641,611 | -1.01(-2.39%) |
Dec 11, 2020 | 42.59 | 43.14 | 42.38 | 42.42 | 899,091 | -0.60(-1.39%) |
Dec 10, 2020 | 43.14 | 43.38 | 42.79 | 43.01 | 906,263 | -0.45(-1.05%) |
Dec 09, 2020 | 42.54 | 43.57 | 42.54 | 43.47 | 1,054,202 | +1.14(+2.69%) |
Dec 08, 2020 | 42.18 | 42.85 | 42.18 | 42.33 | 1,169,683 | -0.19(-0.45%) |
Dec 07, 2020 | 43.16 | 43.32 | 42.41 | 42.52 | 1,038,731 | -1.00(-2.31%) |
Dec 04, 2020 | 42.56 | 43.54 | 42.56 | 43.52 | 967,489 | +1.09(+2.57%) |
Dec 03, 2020 | 43.14 | 43.66 | 42.34 | 42.43 | 904,323 | -0.66(-1.54%) |
Dec 02, 2020 | 43.36 | 43.41 | 42.70 | 43.10 | 1,025,223 | -0.42(-0.98%) |
Dec 01, 2020 | 42.89 | 43.64 | 42.54 | 43.52 | 1,112,462 | +0.98(+2.31%) |
Nov 30, 2020 | 41.83 | 42.61 | 41.83 | 42.54 | 2,577,666 | +0.50(+1.19%) |
Nov 27, 2020 | 42.68 | 42.83 | 42.01 | 42.04 | 468,816 | -0.65(-1.53%) |
Nov 25, 2020 | 42.97 | 43.30 | 42.22 | 42.69 | 755,126 | -0.69(-1.59%) |
Nov 24, 2020 | 42.59 | 43.50 | 42.47 | 43.38 | 1,490,194 | +1.18(+2.80%) |
Nov 23, 2020 | 43.12 | 43.36 | 42.04 | 42.20 | 1,158,836 | -0.47(-1.11%) |
Nov 20, 2020 | 42.37 | 43.04 | 42.10 | 42.67 | 3,730,615 | +0.38(+0.89%) |
Nov 19, 2020 | 41.62 | 42.36 | 41.45 | 42.29 | 986,341 | +0.59(+1.43%) |
Nov 18, 2020 | 42.19 | 42.39 | 41.67 | 41.70 | 1,022,765 | -0.42(-1.01%) |
Nov 17, 2020 | 41.45 | 42.30 | 41.15 | 42.12 | 1,273,043 | +0.16(+0.38%) |
Nov 16, 2020 | 41.54 | 42.10 | 41.01 | 41.96 | 963,704 | +1.28(+3.16%) |
Nov 13, 2020 | 40.10 | 40.97 | 40.07 | 40.68 | 684,581 | +1.02(+2.57%) |
Nov 12, 2020 | 39.88 | 40.10 | 39.16 | 39.66 | 623,108 | -0.39(-0.97%) |
Nov 11, 2020 | 40.75 | 40.85 | 39.76 | 40.05 | 1,306,574 | -0.45(-1.12%) |
Nov 10, 2020 | 40.47 | 41.18 | 40.08 | 40.50 | 1,697,347 | +0.03(+0.07%) |
Nov 09, 2020 | 41.60 | 42.13 | 40.41 | 40.47 | 1,851,973 | +0.67(+1.68%) |
Nov 06, 2020 | 40.10 | 40.38 | 39.52 | 39.80 | 1,043,343 | -0.25(-0.61%) |
Nov 05, 2020 | 39.50 | 40.48 | 39.35 | 40.05 | 858,584 | +0.87(+2.22%) |
Nov 04, 2020 | 39.14 | 39.57 | 37.77 | 39.18 | 959,979 | -0.03(-0.07%) |
Nov 03, 2020 | 38.72 | 39.38 | 38.40 | 39.21 | 984,487 | +0.98(+2.57%) |