Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.08 | 39.78 | 38.25 | 38.39 | 692,100 | -0.38(-0.98%) |
Jan 28, 2021 | 38.89 | 39.34 | 38.36 | 38.77 | 577,494 | +0.76(+2.00%) |
Jan 27, 2021 | 38.22 | 38.99 | 37.69 | 38.01 | 795,615 | -1.32(-3.36%) |
Jan 26, 2021 | 39.79 | 39.98 | 39.30 | 39.33 | 383,439 | -0.19(-0.48%) |
Jan 25, 2021 | 40.35 | 40.38 | 39.19 | 39.52 | 498,825 | -0.78(-1.94%) |
Jan 22, 2021 | 40.37 | 40.88 | 39.80 | 40.30 | 716,600 | -0.20(-0.49%) |
Jan 21, 2021 | 40.75 | 40.96 | 39.77 | 40.50 | 1,525,752 | +1.87(+4.84%) |
Jan 20, 2021 | 38.30 | 39.17 | 38.30 | 38.63 | 522,209 | +0.33(+0.86%) |
Jan 19, 2021 | 38.92 | 38.92 | 38.15 | 38.30 | 407,097 | -0.15(-0.39%) |
Jan 15, 2021 | 38.03 | 38.66 | 37.60 | 38.45 | 462,100 | +0.23(+0.60%) |
Jan 14, 2021 | 38.71 | 39.49 | 38.05 | 38.22 | 447,850 | -0.28(-0.73%) |
Jan 13, 2021 | 38.96 | 39.28 | 38.38 | 38.50 | 466,657 | -0.50(-1.28%) |
Jan 12, 2021 | 38.60 | 39.10 | 38.23 | 39.00 | 501,751 | +0.39(+1.01%) |
Jan 11, 2021 | 38.62 | 39.34 | 38.40 | 38.61 | 437,736 | -0.60(-1.53%) |
Jan 08, 2021 | 39.50 | 40.29 | 38.93 | 39.21 | 858,500 | +0.07(+0.18%) |
Jan 07, 2021 | 38.98 | 39.19 | 38.70 | 39.14 | 651,936 | +0.51(+1.32%) |
Jan 06, 2021 | 38.18 | 39.32 | 37.96 | 38.63 | 1,109,425 | +0.63(+1.66%) |
Jan 05, 2021 | 37.75 | 38.18 | 37.74 | 38.00 | 834,748 | +0.12(+0.32%) |
Jan 04, 2021 | 38.68 | 38.69 | 37.18 | 37.88 | 647,681 | -0.55(-1.43%) |
Dec 31, 2020 | 38.43 | 38.43 | 38.43 | 482,038 | -0.06(-0.16%) | |
Dec 30, 2020 | 37.90 | 38.78 | 37.90 | 38.49 | 482,038 | +0.65(+1.70%) |
Dec 29, 2020 | 38.52 | 38.95 | 37.77 | 37.84 | 350,472 | -0.38(-0.98%) |
Dec 28, 2020 | 38.75 | 38.83 | 38.21 | 38.22 | 499,455 | -0.31(-0.80%) |
Dec 24, 2020 | 38.29 | 38.65 | 38.12 | 38.53 | 155,100 | +0.52(+1.37%) |
Dec 23, 2020 | 38.11 | 38.52 | 37.80 | 38.01 | 533,750 | +0.06(+0.16%) |
Dec 22, 2020 | 38.20 | 38.62 | 37.83 | 37.95 | 492,618 | -0.14(-0.37%) |
Dec 21, 2020 | 37.71 | 38.75 | 37.39 | 38.09 | 569,469 | -0.45(-1.17%) |
Dec 18, 2020 | 39.20 | 39.26 | 38.34 | 38.54 | 1,980,500 | -0.45(-1.15%) |
Dec 17, 2020 | 38.72 | 39.14 | 38.65 | 38.99 | 762,790 | +0.36(+0.93%) |
Dec 16, 2020 | 39.22 | 39.42 | 38.38 | 38.63 | 488,046 | -0.34(-0.87%) |
Dec 15, 2020 | 39.66 | 39.94 | 38.45 | 38.97 | 1,732,427 | -0.34(-0.85%) |
Dec 14, 2020 | 39.35 | 39.99 | 39.09 | 39.30 | 757,209 | +0.02(+0.06%) |
Dec 11, 2020 | 38.74 | 39.35 | 38.62 | 39.28 | 504,100 | +0.08(+0.20%) |
Dec 10, 2020 | 38.64 | 39.28 | 38.41 | 39.20 | 870,562 | +0.53(+1.37%) |
Dec 09, 2020 | 39.54 | 39.54 | 38.22 | 38.67 | 765,301 | -0.64(-1.63%) |
Dec 08, 2020 | 38.71 | 39.73 | 38.27 | 39.31 | 1,232,211 | +0.92(+2.40%) |
Dec 07, 2020 | 38.64 | 38.92 | 38.06 | 38.39 | 1,066,781 | -0.45(-1.16%) |
Dec 04, 2020 | 38.38 | 39.05 | 37.80 | 38.84 | 996,600 | +0.90(+2.37%) |
Dec 03, 2020 | 37.03 | 38.69 | 36.17 | 37.94 | 1,716,614 | +0.90(+2.43%) |
Dec 02, 2020 | 34.69 | 37.55 | 34.48 | 37.04 | 3,029,375 | +3.62(+10.83%) |
Dec 01, 2020 | 33.04 | 33.66 | 32.69 | 33.42 | 661,372 | +0.84(+2.58%) |
Nov 30, 2020 | 33.06 | 33.41 | 32.36 | 32.58 | 662,215 | -0.56(-1.69%) |
Nov 27, 2020 | 33.12 | 33.26 | 32.83 | 33.14 | 250,100 | -0.03(-0.11%) |
Nov 25, 2020 | 32.52 | 33.22 | 32.27 | 33.17 | 641,400 | +0.73(+2.27%) |
Nov 24, 2020 | 32.46 | 32.77 | 32.08 | 32.44 | 1,027,853 | +0.25(+0.78%) |
Nov 23, 2020 | 32.43 | 33.08 | 32.13 | 32.19 | 1,297,876 | +0.06(+0.19%) |
Nov 20, 2020 | 30.62 | 32.21 | 30.43 | 32.13 | 1,376,200 | +1.30(+4.22%) |
Nov 19, 2020 | 30.88 | 31.19 | 30.54 | 30.83 | 2,355,233 | -0.23(-0.74%) |
Nov 18, 2020 | 31.96 | 32.24 | 31.06 | 31.06 | 598,299 | -0.77(-2.42%) |
Nov 17, 2020 | 31.40 | 32.29 | 31.40 | 31.83 | 990,543 | -0.62(-1.91%) |
Nov 16, 2020 | 32.10 | 32.84 | 32.03 | 32.45 | 909,562 | +0.67(+2.11%) |
Nov 13, 2020 | 31.73 | 31.95 | 31.37 | 31.78 | 624,900 | +0.48(+1.53%) |
Nov 12, 2020 | 32.38 | 32.51 | 31.21 | 31.30 | 898,944 | -1.27(-3.90%) |
Nov 11, 2020 | 34.15 | 34.29 | 32.36 | 32.57 | 1,482,148 | -1.41(-4.15%) |
Nov 10, 2020 | 34.39 | 34.84 | 33.75 | 33.98 | 1,339,861 | -0.14(-0.41%) |
Nov 09, 2020 | 34.30 | 36.29 | 34.01 | 34.12 | 1,560,155 | +1.04(+3.14%) |
Nov 06, 2020 | 32.55 | 33.24 | 32.55 | 33.08 | 1,349,500 | +0.34(+1.04%) |
Nov 05, 2020 | 31.33 | 32.81 | 30.89 | 32.74 | 753,372 | +1.95(+6.33%) |
Nov 04, 2020 | 29.98 | 31.18 | 29.71 | 30.79 | 828,572 | +0.80(+2.67%) |
Nov 03, 2020 | 29.66 | 30.19 | 29.37 | 29.99 | 957,231 | +0.91(+3.13%) |