Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.01 | 43.62 | 42.16 | 42.29 | 43,200 | -0.87(-2.02%) |
Jan 28, 2021 | 44.26 | 44.36 | 43.07 | 43.16 | 72,484 | -0.83(-1.89%) |
Jan 27, 2021 | 43.37 | 44.30 | 42.95 | 43.99 | 100,391 | +0.48(+1.10%) |
Jan 26, 2021 | 43.89 | 44.16 | 43.13 | 43.51 | 67,986 | -0.32(-0.73%) |
Jan 25, 2021 | 42.43 | 44.19 | 42.18 | 43.83 | 46,856 | +1.32(+3.11%) |
Jan 22, 2021 | 41.62 | 42.55 | 41.55 | 42.51 | 64,500 | +0.61(+1.46%) |
Jan 21, 2021 | 41.56 | 42.10 | 41.51 | 41.90 | 46,445 | +0.34(+0.82%) |
Jan 20, 2021 | 41.42 | 42.19 | 41.09 | 41.56 | 76,974 | +0.26(+0.63%) |
Jan 19, 2021 | 41.38 | 41.54 | 40.90 | 41.30 | 76,788 | +0.32(+0.78%) |
Jan 15, 2021 | 40.68 | 41.34 | 40.68 | 40.98 | 48,700 | -0.08(-0.19%) |
Jan 14, 2021 | 41.14 | 41.59 | 40.83 | 41.06 | 58,737 | +0.22(+0.54%) |
Jan 13, 2021 | 41.05 | 41.41 | 40.80 | 40.84 | 37,711 | -0.22(-0.54%) |
Jan 12, 2021 | 41.10 | 41.40 | 40.93 | 41.06 | 39,976 | +0.07(+0.17%) |
Jan 11, 2021 | 40.78 | 41.13 | 40.69 | 40.99 | 37,815 | +0.05(+0.12%) |
Jan 08, 2021 | 41.62 | 41.62 | 40.82 | 40.94 | 69,400 | -0.59(-1.42%) |
Jan 07, 2021 | 42.29 | 42.38 | 41.04 | 41.53 | 86,371 | -0.89(-2.10%) |
Jan 06, 2021 | 40.76 | 43.05 | 40.41 | 42.42 | 152,682 | +2.55(+6.40%) |
Jan 05, 2021 | 38.76 | 40.04 | 38.76 | 39.87 | 92,182 | +1.21(+3.13%) |
Jan 04, 2021 | 38.68 | 39.48 | 38.35 | 38.66 | 86,737 | +0.05(+0.13%) |
Dec 31, 2020 | 38.61 | 38.61 | 38.61 | 51,346 | +0.74(+1.95%) | |
Dec 30, 2020 | 37.79 | 38.20 | 37.60 | 37.87 | 51,346 | +0.11(+0.29%) |
Dec 29, 2020 | 37.76 | 38.15 | 37.06 | 37.76 | 106,350 | +0.03(+0.08%) |
Dec 28, 2020 | 36.81 | 37.93 | 36.65 | 37.73 | 115,843 | +0.94(+2.56%) |
Dec 24, 2020 | 37.17 | 37.27 | 36.53 | 36.79 | 81,700 | -0.42(-1.13%) |
Dec 23, 2020 | 36.91 | 37.30 | 36.56 | 37.21 | 118,309 | +0.37(+1.00%) |
Dec 22, 2020 | 36.92 | 37.49 | 36.69 | 36.84 | 103,259 | -0.10(-0.27%) |
Dec 21, 2020 | 37.02 | 37.63 | 36.60 | 36.94 | 107,131 | -0.64(-1.70%) |
Dec 18, 2020 | 38.13 | 38.56 | 37.17 | 37.58 | 531,600 | -0.30(-0.79%) |
Dec 17, 2020 | 38.43 | 38.55 | 37.73 | 37.88 | 120,430 | -0.19(-0.50%) |
Dec 16, 2020 | 37.77 | 38.34 | 37.60 | 38.07 | 69,732 | +0.47(+1.25%) |
Dec 15, 2020 | 37.15 | 37.83 | 36.79 | 37.60 | 98,244 | +0.59(+1.59%) |
Dec 14, 2020 | 37.90 | 38.08 | 36.72 | 37.01 | 53,572 | -0.70(-1.86%) |
Dec 11, 2020 | 37.50 | 38.01 | 37.32 | 37.71 | 58,700 | +0.08(+0.21%) |
Dec 10, 2020 | 37.98 | 37.99 | 37.23 | 37.63 | 91,235 | -0.36(-0.95%) |
Dec 09, 2020 | 38.58 | 38.79 | 37.95 | 37.99 | 98,239 | -0.64(-1.66%) |
Dec 08, 2020 | 38.44 | 38.77 | 38.23 | 38.63 | 52,959 | +0.02(+0.05%) |
Dec 07, 2020 | 38.69 | 38.91 | 38.14 | 38.61 | 298,130 | -0.08(-0.21%) |
Dec 04, 2020 | 38.94 | 39.27 | 38.18 | 38.69 | 155,600 | -0.32(-0.82%) |
Dec 03, 2020 | 39.04 | 39.66 | 38.69 | 39.01 | 149,339 | -0.32(-0.81%) |
Dec 02, 2020 | 40.14 | 40.16 | 38.96 | 39.33 | 76,934 | -1.01(-2.50%) |
Dec 01, 2020 | 40.28 | 41.24 | 39.96 | 40.34 | 96,498 | +0.30(+0.75%) |
Nov 30, 2020 | 40.29 | 41.76 | 39.59 | 40.04 | 103,327 | -0.33(-0.82%) |
Nov 27, 2020 | 40.24 | 40.77 | 39.50 | 40.37 | 56,000 | +0.12(+0.30%) |
Nov 25, 2020 | 42.04 | 42.52 | 39.76 | 40.25 | 88,900 | -1.65(-3.94%) |
Nov 24, 2020 | 41.04 | 42.84 | 38.60 | 41.90 | 161,922 | +0.85(+2.07%) |
Nov 23, 2020 | 41.34 | 41.80 | 40.72 | 41.05 | 105,223 | -0.13(-0.32%) |
Nov 20, 2020 | 40.44 | 41.38 | 40.11 | 41.18 | 94,600 | +0.44(+1.08%) |
Nov 19, 2020 | 41.15 | 41.38 | 40.44 | 40.74 | 90,773 | -0.30(-0.73%) |
Nov 18, 2020 | 42.01 | 42.56 | 41.01 | 41.04 | 69,553 | -1.02(-2.43%) |
Nov 17, 2020 | 40.78 | 42.56 | 40.43 | 42.06 | 70,775 | +1.17(+2.86%) |
Nov 16, 2020 | 42.08 | 42.08 | 40.44 | 40.89 | 114,461 | -0.58(-1.40%) |
Nov 13, 2020 | 41.17 | 41.72 | 40.76 | 41.47 | 43,500 | +0.61(+1.49%) |
Nov 12, 2020 | 41.54 | 42.40 | 40.59 | 40.86 | 60,784 | -0.94(-2.25%) |
Nov 11, 2020 | 41.17 | 41.89 | 40.56 | 41.80 | 55,055 | +0.78(+1.90%) |
Nov 10, 2020 | 39.19 | 41.12 | 38.94 | 41.02 | 87,790 | +2.36(+6.10%) |
Nov 09, 2020 | 42.98 | 43.31 | 38.66 | 38.66 | 92,080 | -2.19(-5.36%) |
Nov 06, 2020 | 40.56 | 41.48 | 40.47 | 40.85 | 57,000 | +0.34(+0.84%) |
Nov 05, 2020 | 40.23 | 41.48 | 40.23 | 40.51 | 53,822 | +0.54(+1.35%) |
Nov 04, 2020 | 40.08 | 40.95 | 39.79 | 39.97 | 31,854 | -0.33(-0.82%) |
Nov 03, 2020 | 40.11 | 40.58 | 39.65 | 40.30 | 53,443 | +0.74(+1.87%) |