Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.37 | 39.47 | 38.47 | 38.91 | 224,600 | -1.46(-3.60%) |
Jan 28, 2021 | 39.53 | 41.80 | 39.53 | 40.37 | 397,985 | +0.37(+0.91%) |
Jan 27, 2021 | 41.19 | 41.40 | 39.97 | 40.00 | 865,958 | -2.20(-5.21%) |
Jan 26, 2021 | 41.45 | 42.29 | 41.45 | 42.20 | 229,162 | +0.79(+1.91%) |
Jan 25, 2021 | 41.24 | 42.14 | 41.10 | 41.41 | 162,456 | -1.14(-2.68%) |
Jan 22, 2021 | 42.57 | 42.57 | 41.75 | 42.55 | 160,300 | -0.20(-0.47%) |
Jan 21, 2021 | 42.65 | 42.86 | 42.45 | 42.75 | 200,446 | +0.60(+1.42%) |
Jan 20, 2021 | 42.24 | 42.24 | 41.46 | 42.15 | 395,252 | -0.14(-0.33%) |
Jan 19, 2021 | 41.65 | 42.30 | 41.65 | 42.29 | 228,911 | +1.94(+4.79%) |
Jan 15, 2021 | 41.20 | 41.20 | 40.15 | 40.35 | 308,000 | -0.96(-2.31%) |
Jan 14, 2021 | 41.21 | 41.73 | 41.00 | 41.31 | 234,501 | +0.96(+2.38%) |
Jan 13, 2021 | 40.00 | 40.60 | 39.72 | 40.35 | 269,894 | +1.34(+3.44%) |
Jan 12, 2021 | 38.49 | 39.14 | 38.49 | 39.01 | 283,141 | +0.84(+2.20%) |
Jan 11, 2021 | 37.58 | 38.70 | 37.58 | 38.17 | 127,020 | -0.72(-1.85%) |
Jan 08, 2021 | 37.88 | 39.27 | 37.88 | 38.89 | 527,800 | +0.10(+0.26%) |
Jan 07, 2021 | 38.87 | 39.01 | 38.10 | 38.79 | 424,867 | +0.08(+0.21%) |
Jan 06, 2021 | 39.01 | 39.65 | 38.71 | 38.71 | 472,961 | -0.90(-2.27%) |
Jan 05, 2021 | 38.53 | 39.62 | 38.53 | 39.61 | 697,964 | +1.32(+3.45%) |
Jan 04, 2021 | 39.00 | 39.00 | 38.00 | 38.29 | 385,472 | -0.37(-0.96%) |
Dec 31, 2020 | 38.66 | 38.66 | 38.66 | 331,381 | +0.15(+0.39%) | |
Dec 30, 2020 | 38.96 | 39.39 | 38.50 | 38.51 | 331,381 | -0.36(-0.93%) |
Dec 29, 2020 | 38.75 | 39.10 | 38.38 | 38.87 | 837,669 | +1.72(+4.63%) |
Dec 28, 2020 | 37.00 | 37.55 | 37.00 | 37.15 | 566,657 | -0.10(-0.27%) |
Dec 24, 2020 | 38.16 | 38.16 | 36.80 | 37.25 | 642,800 | -1.81(-4.63%) |
Dec 23, 2020 | 39.20 | 39.20 | 38.74 | 39.06 | 337,756 | -0.75(-1.88%) |
Dec 22, 2020 | 40.35 | 40.35 | 39.78 | 39.81 | 1,715,148 | -1.14(-2.78%) |
Dec 21, 2020 | 39.63 | 41.07 | 39.63 | 40.95 | 355,307 | +0.77(+1.92%) |
Dec 18, 2020 | 40.27 | 40.59 | 40.09 | 40.18 | 154,500 | -0.32(-0.79%) |
Dec 17, 2020 | 39.96 | 40.59 | 39.96 | 40.50 | 228,320 | +1.60(+4.11%) |
Dec 16, 2020 | 38.75 | 38.97 | 38.50 | 38.90 | 123,843 | +0.21(+0.54%) |
Dec 15, 2020 | 38.17 | 38.83 | 38.17 | 38.69 | 185,493 | -0.21(-0.54%) |
Dec 14, 2020 | 39.31 | 39.55 | 38.61 | 38.90 | 312,384 | +1.26(+3.35%) |
Dec 11, 2020 | 37.50 | 38.27 | 37.23 | 37.64 | 411,100 | -1.75(-4.44%) |
Dec 10, 2020 | 39.50 | 39.50 | 38.94 | 39.39 | 1,038,443 | +3.92(+11.05%) |
Dec 09, 2020 | 35.97 | 35.97 | 35.16 | 35.47 | 1,022,335 | +1.39(+4.08%) |
Dec 08, 2020 | 33.98 | 34.15 | 33.16 | 34.08 | 268,940 | +0.09(+0.26%) |
Dec 07, 2020 | 34.00 | 34.83 | 33.93 | 33.99 | 361,331 | -0.86(-2.47%) |
Dec 04, 2020 | 34.83 | 35.00 | 34.61 | 34.85 | 283,700 | -0.42(-1.19%) |
Dec 03, 2020 | 35.39 | 35.50 | 35.25 | 35.27 | 586,067 | +0.64(+1.85%) |
Dec 02, 2020 | 34.27 | 35.00 | 34.05 | 34.63 | 262,688 | -0.35(-1.00%) |
Dec 01, 2020 | 35.26 | 35.26 | 34.80 | 34.98 | 340,147 | +0.62(+1.80%) |
Nov 30, 2020 | 34.76 | 35.00 | 34.34 | 34.36 | 469,792 | -0.43(-1.24%) |
Nov 27, 2020 | 34.95 | 35.08 | 34.74 | 34.79 | 311,400 | +1.66(+5.01%) |
Nov 25, 2020 | 32.75 | 33.13 | 32.75 | 33.13 | 196,500 | +0.36(+1.10%) |
Nov 24, 2020 | 32.67 | 33.51 | 32.65 | 32.77 | 252,479 | -0.07(-0.23%) |
Nov 23, 2020 | 32.75 | 33.25 | 32.59 | 32.84 | 118,121 | -0.29(-0.86%) |
Nov 20, 2020 | 32.00 | 33.13 | 32.00 | 33.13 | 171,100 | +1.42(+4.48%) |
Nov 19, 2020 | 31.22 | 31.88 | 31.22 | 31.71 | 178,754 | -0.09(-0.28%) |
Nov 18, 2020 | 32.75 | 32.75 | 31.25 | 31.80 | 143,135 | -0.30(-0.93%) |
Nov 17, 2020 | 32.70 | 32.70 | 31.93 | 32.10 | 192,379 | -0.29(-0.90%) |
Nov 16, 2020 | 32.11 | 32.99 | 32.11 | 32.39 | 224,001 | +0.57(+1.79%) |
Nov 13, 2020 | 31.90 | 31.99 | 31.40 | 31.82 | 247,200 | +0.35(+1.11%) |
Nov 12, 2020 | 31.95 | 31.95 | 31.45 | 31.47 | 181,091 | -0.33(-1.04%) |
Nov 11, 2020 | 31.35 | 31.85 | 31.35 | 31.80 | 616,210 | +0.66(+2.12%) |
Nov 10, 2020 | 31.90 | 31.94 | 30.64 | 31.14 | 923,549 | -1.66(-5.06%) |
Nov 09, 2020 | 34.78 | 35.00 | 32.40 | 32.80 | 700,930 | +0.00(+0.00%) |
Nov 06, 2020 | 32.90 | 32.94 | 32.20 | 32.80 | 158,800 | +0.19(+0.58%) |
Nov 05, 2020 | 32.90 | 33.31 | 32.13 | 32.61 | 335,590 | +0.61(+1.91%) |
Nov 04, 2020 | 31.28 | 32.15 | 31.11 | 32.00 | 386,283 | +0.73(+2.33%) |
Nov 03, 2020 | 31.19 | 31.88 | 30.90 | 31.27 | 1,209,859 | -0.91(-2.83%) |