Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.72 | 41.87 | 39.72 | 40.53 | 53,378 | -0.67(-1.62%) |
Jan 28, 2021 | 44.17 | 44.17 | 41.08 | 41.19 | 65,955 | -2.69(-6.14%) |
Jan 27, 2021 | 44.77 | 44.99 | 43.43 | 43.89 | 60,943 | -1.52(-3.35%) |
Jan 26, 2021 | 45.25 | 45.48 | 43.83 | 45.41 | 36,950 | +0.41(+0.92%) |
Jan 25, 2021 | 43.14 | 45.39 | 42.62 | 45.00 | 50,117 | +1.99(+4.63%) |
Jan 22, 2021 | 42.37 | 43.07 | 41.29 | 43.01 | 72,130 | +0.01(+0.02%) |
Jan 21, 2021 | 44.22 | 44.45 | 42.69 | 43.00 | 55,454 | -1.04(-2.37%) |
Jan 20, 2021 | 44.59 | 44.84 | 43.77 | 44.04 | 34,793 | -0.54(-1.22%) |
Jan 19, 2021 | 44.90 | 45.00 | 43.89 | 44.58 | 45,563 | +0.44(+1.00%) |
Jan 15, 2021 | 44.20 | 44.94 | 43.38 | 44.14 | 35,479 | -0.46(-1.03%) |
Jan 14, 2021 | 44.03 | 45.28 | 43.54 | 44.60 | 32,441 | +1.00(+2.30%) |
Jan 13, 2021 | 44.54 | 45.11 | 43.27 | 43.60 | 25,815 | -1.02(-2.29%) |
Jan 12, 2021 | 44.18 | 45.20 | 43.45 | 44.62 | 39,049 | +0.62(+1.41%) |
Jan 11, 2021 | 44.44 | 45.46 | 43.23 | 44.00 | 32,351 | -1.30(-2.88%) |
Jan 08, 2021 | 46.62 | 46.82 | 44.22 | 45.30 | 136,803 | -1.14(-2.45%) |
Jan 07, 2021 | 44.97 | 46.65 | 43.71 | 46.44 | 65,747 | +1.23(+2.72%) |
Jan 06, 2021 | 43.03 | 46.84 | 41.24 | 45.21 | 110,564 | +2.83(+6.67%) |
Jan 05, 2021 | 41.51 | 43.61 | 40.34 | 42.39 | 81,963 | +0.56(+1.35%) |
Jan 04, 2021 | 39.48 | 42.83 | 39.35 | 41.82 | 103,687 | +2.63(+6.70%) |
Dec 31, 2020 | 39.19 | 39.19 | 39.19 | 43,026 | -0.13(-0.33%) | |
Dec 30, 2020 | 40.35 | 40.72 | 39.11 | 39.33 | 43,026 | -0.76(-1.90%) |
Dec 29, 2020 | 41.12 | 41.12 | 39.62 | 40.09 | 37,433 | -1.04(-2.52%) |
Dec 28, 2020 | 41.60 | 41.97 | 40.88 | 41.12 | 50,574 | -0.48(-1.15%) |
Dec 24, 2020 | 41.21 | 41.90 | 41.06 | 41.60 | 15,296 | +0.39(+0.95%) |
Dec 23, 2020 | 41.08 | 42.39 | 40.60 | 41.21 | 37,639 | +0.47(+1.15%) |
Dec 22, 2020 | 40.48 | 41.50 | 40.00 | 40.74 | 42,572 | -0.05(-0.11%) |
Dec 21, 2020 | 39.96 | 41.29 | 38.79 | 40.79 | 76,125 | +0.27(+0.67%) |
Dec 18, 2020 | 43.12 | 43.69 | 40.35 | 40.52 | 252,874 | -2.28(-5.33%) |
Dec 17, 2020 | 43.87 | 47.67 | 42.54 | 42.80 | 120,274 | -0.32(-0.74%) |
Dec 16, 2020 | 44.55 | 45.42 | 43.00 | 43.12 | 46,993 | -1.75(-3.90%) |
Dec 15, 2020 | 43.51 | 44.86 | 43.21 | 44.86 | 35,221 | +1.72(+3.99%) |
Dec 14, 2020 | 43.97 | 44.75 | 42.72 | 43.14 | 61,541 | -0.23(-0.54%) |
Dec 11, 2020 | 43.11 | 44.00 | 42.14 | 43.38 | 33,588 | +0.23(+0.54%) |
Dec 10, 2020 | 43.72 | 43.72 | 42.75 | 43.14 | 21,187 | -0.75(-1.70%) |
Dec 09, 2020 | 45.11 | 45.11 | 43.52 | 43.89 | 34,519 | -0.41(-0.93%) |
Dec 08, 2020 | 44.55 | 45.12 | 43.95 | 44.30 | 38,036 | -0.34(-0.75%) |
Dec 07, 2020 | 44.14 | 45.10 | 44.14 | 44.64 | 30,257 | +0.07(+0.15%) |
Dec 04, 2020 | 44.26 | 45.25 | 43.50 | 44.57 | 25,137 | +0.66(+1.51%) |
Dec 03, 2020 | 44.76 | 45.33 | 43.50 | 43.91 | 30,463 | -0.91(-2.02%) |
Dec 02, 2020 | 45.81 | 45.81 | 44.39 | 44.82 | 35,632 | +0.15(+0.33%) |
Dec 01, 2020 | 46.02 | 46.56 | 43.96 | 44.67 | 56,727 | -1.08(-2.37%) |
Nov 30, 2020 | 47.97 | 47.97 | 45.22 | 45.75 | 61,834 | -1.82(-3.83%) |
Nov 27, 2020 | 46.67 | 47.64 | 45.80 | 47.57 | 19,896 | +1.03(+2.21%) |
Nov 25, 2020 | 47.82 | 47.87 | 45.89 | 46.55 | 47,387 | -1.47(-3.06%) |
Nov 24, 2020 | 46.71 | 48.43 | 46.71 | 48.01 | 52,487 | +1.96(+4.26%) |
Nov 23, 2020 | 46.57 | 46.73 | 45.49 | 46.05 | 44,569 | +0.14(+0.31%) |
Nov 20, 2020 | 45.91 | 47.06 | 45.74 | 45.91 | 30,486 | -0.74(-1.58%) |
Nov 19, 2020 | 46.33 | 46.65 | 45.42 | 46.65 | 29,401 | +0.22(+0.48%) |
Nov 18, 2020 | 47.69 | 48.17 | 46.42 | 46.42 | 45,370 | -1.22(-2.55%) |
Nov 17, 2020 | 47.53 | 48.37 | 46.55 | 47.64 | 54,990 | -0.29(-0.60%) |
Nov 16, 2020 | 48.45 | 48.60 | 47.33 | 47.93 | 47,372 | +0.45(+0.95%) |
Nov 13, 2020 | 47.72 | 47.94 | 46.34 | 47.48 | 34,657 | +0.07(+0.14%) |
Nov 12, 2020 | 47.72 | 47.72 | 46.11 | 47.42 | 54,918 | -0.27(-0.57%) |
Nov 11, 2020 | 47.75 | 47.98 | 45.43 | 47.69 | 48,109 | -0.12(-0.25%) |
Nov 10, 2020 | 46.89 | 48.96 | 46.89 | 47.81 | 52,456 | +1.61(+3.48%) |
Nov 09, 2020 | 46.82 | 48.81 | 44.90 | 46.20 | 49,726 | +2.33(+5.31%) |
Nov 06, 2020 | 44.48 | 45.38 | 43.76 | 43.87 | 33,588 | -0.63(-1.41%) |
Nov 05, 2020 | 43.84 | 45.20 | 43.84 | 44.50 | 44,157 | +0.88(+2.01%) |
Nov 04, 2020 | 43.88 | 44.83 | 42.26 | 43.62 | 47,146 | -0.63(-1.42%) |
Nov 03, 2020 | 44.46 | 45.09 | 43.40 | 44.25 | 36,619 | +0.13(+0.30%) |