Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.79 | 45.21 | 41.27 | 41.39 | 718,700 | -1.11(-2.61%) |
Jan 28, 2021 | 44.02 | 44.99 | 41.60 | 42.50 | 699,857 | -2.73(-6.04%) |
Jan 27, 2021 | 40.21 | 46.38 | 39.25 | 45.23 | 1,450,259 | +4.78(+11.82%) |
Jan 26, 2021 | 40.03 | 40.60 | 39.45 | 40.45 | 349,334 | +0.63(+1.58%) |
Jan 25, 2021 | 39.26 | 40.12 | 38.37 | 39.82 | 327,648 | +0.88(+2.26%) |
Jan 22, 2021 | 38.25 | 39.05 | 37.70 | 38.94 | 399,900 | +0.25(+0.65%) |
Jan 21, 2021 | 39.36 | 39.36 | 38.18 | 38.69 | 373,889 | -0.51(-1.30%) |
Jan 20, 2021 | 39.60 | 40.00 | 38.55 | 39.20 | 269,737 | +0.09(+0.23%) |
Jan 19, 2021 | 38.57 | 39.39 | 38.27 | 39.11 | 375,265 | +0.65(+1.69%) |
Jan 15, 2021 | 38.84 | 39.06 | 38.05 | 38.46 | 276,200 | -0.95(-2.41%) |
Jan 14, 2021 | 39.75 | 40.70 | 39.15 | 39.41 | 312,955 | -0.04(-0.10%) |
Jan 13, 2021 | 39.05 | 39.84 | 38.02 | 39.45 | 580,993 | +0.45(+1.15%) |
Jan 12, 2021 | 40.47 | 40.47 | 38.63 | 39.00 | 441,286 | -1.15(-2.86%) |
Jan 11, 2021 | 40.20 | 40.61 | 39.75 | 40.15 | 269,920 | -0.37(-0.91%) |
Jan 08, 2021 | 41.45 | 41.50 | 40.12 | 40.52 | 227,700 | -0.62(-1.51%) |
Jan 07, 2021 | 41.13 | 41.40 | 40.26 | 41.14 | 696,717 | +0.22(+0.54%) |
Jan 06, 2021 | 41.54 | 41.83 | 40.55 | 40.92 | 487,773 | -0.42(-1.02%) |
Jan 05, 2021 | 39.81 | 41.99 | 39.81 | 41.34 | 373,450 | +1.32(+3.30%) |
Jan 04, 2021 | 40.89 | 41.03 | 39.01 | 40.02 | 425,899 | -0.61(-1.50%) |
Dec 31, 2020 | 40.63 | 40.63 | 40.63 | 229,922 | -0.28(-0.68%) | |
Dec 30, 2020 | 41.65 | 41.65 | 40.80 | 40.91 | 229,922 | +0.26(+0.64%) |
Dec 29, 2020 | 42.43 | 42.59 | 39.81 | 40.65 | 603,210 | -1.22(-2.91%) |
Dec 28, 2020 | 37.69 | 41.94 | 37.45 | 41.87 | 1,355,962 | +4.83(+13.04%) |
Dec 24, 2020 | 37.87 | 38.10 | 36.95 | 37.04 | 115,700 | -0.57(-1.52%) |
Dec 23, 2020 | 38.79 | 38.96 | 37.59 | 37.61 | 190,265 | -1.05(-2.72%) |
Dec 22, 2020 | 38.21 | 38.92 | 38.21 | 38.66 | 205,726 | +0.50(+1.31%) |
Dec 21, 2020 | 38.58 | 39.39 | 37.66 | 38.16 | 364,158 | -1.20(-3.05%) |
Dec 18, 2020 | 38.41 | 39.57 | 38.41 | 39.36 | 658,300 | +1.19(+3.12%) |
Dec 17, 2020 | 37.61 | 38.32 | 37.47 | 38.17 | 297,287 | +0.81(+2.17%) |
Dec 16, 2020 | 37.24 | 38.54 | 37.00 | 37.36 | 359,335 | +0.04(+0.11%) |
Dec 15, 2020 | 36.96 | 37.37 | 36.20 | 37.32 | 336,864 | +0.78(+2.13%) |
Dec 14, 2020 | 36.24 | 37.01 | 36.14 | 36.54 | 363,743 | +0.24(+0.66%) |
Dec 11, 2020 | 35.75 | 36.80 | 35.71 | 36.30 | 336,900 | +0.43(+1.20%) |
Dec 10, 2020 | 34.64 | 35.92 | 33.90 | 35.87 | 354,935 | +1.04(+2.99%) |
Dec 09, 2020 | 35.29 | 35.44 | 34.52 | 34.83 | 274,468 | -0.33(-0.94%) |
Dec 08, 2020 | 34.91 | 35.45 | 34.71 | 35.16 | 273,660 | +0.19(+0.54%) |
Dec 07, 2020 | 34.24 | 35.37 | 34.02 | 34.97 | 332,660 | +0.83(+2.43%) |
Dec 04, 2020 | 34.21 | 34.67 | 33.80 | 34.14 | 323,600 | +0.49(+1.46%) |
Dec 03, 2020 | 33.81 | 34.60 | 33.54 | 33.65 | 526,717 | -0.01(-0.03%) |
Dec 02, 2020 | 32.78 | 33.73 | 32.00 | 33.66 | 307,203 | +0.94(+2.87%) |
Dec 01, 2020 | 32.02 | 32.85 | 31.57 | 32.72 | 253,880 | +0.91(+2.86%) |
Nov 30, 2020 | 32.30 | 32.76 | 31.50 | 31.81 | 422,827 | -0.70(-2.15%) |
Nov 27, 2020 | 32.78 | 32.80 | 32.21 | 32.51 | 100,900 | -0.02(-0.06%) |
Nov 25, 2020 | 32.59 | 32.73 | 32.25 | 32.53 | 244,100 | -0.12(-0.37%) |
Nov 24, 2020 | 31.56 | 32.69 | 31.41 | 32.65 | 357,077 | +1.20(+3.82%) |
Nov 23, 2020 | 31.33 | 31.68 | 30.43 | 31.45 | 291,279 | +0.47(+1.52%) |
Nov 20, 2020 | 31.14 | 31.63 | 30.97 | 30.98 | 653,400 | -0.47(-1.49%) |
Nov 19, 2020 | 31.34 | 31.65 | 30.60 | 31.45 | 252,351 | +0.15(+0.48%) |
Nov 18, 2020 | 31.01 | 31.73 | 30.68 | 31.30 | 305,103 | +0.29(+0.94%) |
Nov 17, 2020 | 30.99 | 31.15 | 29.80 | 31.01 | 467,821 | +0.09(+0.29%) |
Nov 16, 2020 | 30.34 | 30.92 | 30.25 | 30.92 | 368,573 | +0.60(+1.98%) |
Nov 13, 2020 | 30.57 | 30.60 | 29.90 | 30.32 | 250,400 | +0.17(+0.56%) |
Nov 12, 2020 | 30.36 | 30.45 | 29.57 | 30.15 | 258,277 | -0.20(-0.66%) |
Nov 11, 2020 | 29.87 | 30.42 | 29.28 | 30.35 | 310,230 | +0.80(+2.71%) |
Nov 10, 2020 | 29.05 | 29.98 | 28.75 | 29.55 | 476,998 | +0.50(+1.72%) |
Nov 09, 2020 | 34.08 | 34.76 | 27.17 | 29.05 | 1,323,784 | -4.08(-12.32%) |
Nov 06, 2020 | 33.43 | 33.56 | 32.94 | 33.13 | 156,000 | -0.27(-0.81%) |
Nov 05, 2020 | 32.39 | 33.61 | 32.31 | 33.40 | 289,862 | +1.63(+5.13%) |
Nov 04, 2020 | 32.64 | 32.95 | 31.72 | 31.77 | 240,555 | -0.65(-2.00%) |
Nov 03, 2020 | 31.54 | 32.68 | 31.44 | 32.42 | 246,128 | +1.31(+4.21%) |