Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.27 | 44.78 | 43.79 | 43.96 | 714,756 | -0.51(-1.14%) |
Jan 28, 2021 | 44.30 | 44.98 | 44.10 | 44.46 | 183,918 | +0.24(+0.53%) |
Jan 27, 2021 | 44.58 | 45.07 | 43.98 | 44.23 | 222,505 | -0.68(-1.51%) |
Jan 26, 2021 | 44.67 | 45.09 | 44.61 | 44.91 | 100,310 | +0.36(+0.81%) |
Jan 25, 2021 | 44.28 | 45.05 | 44.05 | 44.55 | 142,542 | +0.22(+0.49%) |
Jan 22, 2021 | 43.99 | 44.37 | 43.84 | 44.33 | 129,785 | +0.11(+0.25%) |
Jan 21, 2021 | 44.37 | 44.37 | 43.84 | 44.22 | 185,080 | -0.27(-0.61%) |
Jan 20, 2021 | 43.65 | 44.66 | 43.54 | 44.49 | 260,219 | +0.86(+1.97%) |
Jan 19, 2021 | 44.06 | 44.06 | 43.49 | 43.63 | 225,666 | -0.23(-0.52%) |
Jan 15, 2021 | 43.29 | 43.95 | 43.10 | 43.86 | 249,205 | +0.48(+1.11%) |
Jan 14, 2021 | 43.18 | 43.61 | 43.05 | 43.38 | 115,544 | +0.33(+0.76%) |
Jan 13, 2021 | 42.41 | 43.13 | 42.41 | 43.05 | 93,757 | +0.63(+1.50%) |
Jan 12, 2021 | 42.18 | 42.44 | 41.97 | 42.41 | 128,791 | +0.20(+0.47%) |
Jan 11, 2021 | 42.56 | 42.71 | 42.08 | 42.22 | 165,629 | -0.62(-1.44%) |
Jan 08, 2021 | 42.51 | 42.88 | 42.47 | 42.83 | 190,542 | +0.36(+0.85%) |
Jan 07, 2021 | 42.72 | 42.72 | 42.17 | 42.47 | 318,259 | -0.17(-0.40%) |
Jan 06, 2021 | 42.50 | 42.92 | 42.16 | 42.64 | 241,202 | +0.30(+0.71%) |
Jan 05, 2021 | 42.44 | 42.67 | 42.32 | 42.34 | 229,331 | -0.05(-0.11%) |
Jan 04, 2021 | 44.06 | 44.14 | 42.34 | 42.39 | 475,821 | -1.51(-3.45%) |
Dec 31, 2020 | 43.90 | 43.90 | 43.90 | 240,352 | +0.44(+1.00%) | |
Dec 30, 2020 | 43.39 | 43.87 | 43.28 | 43.47 | 240,352 | +0.19(+0.44%) |
Dec 29, 2020 | 43.80 | 44.06 | 43.19 | 43.28 | 236,254 | -0.41(-0.93%) |
Dec 28, 2020 | 43.54 | 43.71 | 43.27 | 43.68 | 87,588 | +0.36(+0.84%) |
Dec 24, 2020 | 43.02 | 43.36 | 42.95 | 43.32 | 49,951 | +0.33(+0.76%) |
Dec 23, 2020 | 43.46 | 43.70 | 42.94 | 43.00 | 130,896 | -0.25(-0.59%) |
Dec 22, 2020 | 42.95 | 43.29 | 42.76 | 43.25 | 183,999 | +0.35(+0.82%) |
Dec 21, 2020 | 42.61 | 42.90 | 42.34 | 42.90 | 311,051 | -0.24(-0.55%) |
Dec 18, 2020 | 44.26 | 44.26 | 42.90 | 43.13 | 170,474 | -1.02(-2.30%) |
Dec 17, 2020 | 43.98 | 44.19 | 43.75 | 44.15 | 493,390 | +0.37(+0.85%) |
Dec 16, 2020 | 43.86 | 44.21 | 43.60 | 43.78 | 146,131 | +0.00(+0.00%) |
Dec 15, 2020 | 43.00 | 43.78 | 42.62 | 43.78 | 122,512 | +1.02(+2.40%) |
Dec 14, 2020 | 43.30 | 43.65 | 42.75 | 42.75 | 127,967 | -0.17(-0.40%) |
Dec 11, 2020 | 42.84 | 43.05 | 42.52 | 42.92 | 177,810 | -0.05(-0.13%) |
Dec 10, 2020 | 42.95 | 43.28 | 42.85 | 42.98 | 1,042,452 | -0.29(-0.67%) |
Dec 09, 2020 | 43.61 | 43.70 | 42.97 | 43.26 | 124,083 | -0.23(-0.54%) |
Dec 08, 2020 | 43.60 | 43.79 | 43.44 | 43.50 | 90,590 | -0.16(-0.37%) |
Dec 07, 2020 | 43.99 | 44.11 | 43.56 | 43.66 | 112,944 | -0.42(-0.96%) |
Dec 04, 2020 | 43.51 | 44.09 | 43.51 | 44.08 | 94,298 | +0.76(+1.76%) |
Dec 03, 2020 | 42.92 | 43.51 | 42.92 | 43.32 | 136,058 | +0.44(+1.03%) |
Dec 02, 2020 | 43.01 | 43.26 | 42.71 | 42.88 | 148,494 | -0.23(-0.54%) |
Dec 01, 2020 | 43.05 | 43.33 | 42.92 | 43.11 | 207,879 | +0.56(+1.31%) |
Nov 30, 2020 | 43.02 | 43.14 | 42.48 | 42.55 | 377,687 | -0.54(-1.25%) |
Nov 27, 2020 | 43.58 | 43.58 | 42.94 | 43.09 | 72,169 | -0.32(-0.75%) |
Nov 25, 2020 | 43.43 | 43.51 | 43.02 | 43.42 | 130,772 | -0.13(-0.31%) |
Nov 24, 2020 | 43.70 | 44.08 | 43.48 | 43.55 | 129,935 | +0.39(+0.90%) |
Nov 23, 2020 | 43.31 | 43.77 | 43.13 | 43.17 | 152,952 | +0.08(+0.19%) |
Nov 20, 2020 | 43.10 | 43.13 | 42.83 | 43.08 | 92,852 | -0.03(-0.06%) |
Nov 19, 2020 | 42.86 | 43.18 | 42.41 | 43.11 | 211,616 | +0.17(+0.40%) |
Nov 18, 2020 | 44.14 | 44.30 | 42.92 | 42.94 | 235,943 | -1.11(-2.51%) |
Nov 17, 2020 | 43.67 | 44.21 | 43.27 | 44.05 | 163,200 | +0.04(+0.10%) |
Nov 16, 2020 | 44.14 | 44.51 | 43.35 | 44.00 | 930,334 | +0.74(+1.70%) |
Nov 13, 2020 | 42.26 | 43.34 | 42.26 | 43.26 | 125,656 | +1.13(+2.69%) |
Nov 12, 2020 | 42.73 | 42.73 | 41.78 | 42.13 | 290,780 | -0.67(-1.58%) |
Nov 11, 2020 | 42.97 | 42.97 | 42.36 | 42.81 | 172,918 | +0.01(+0.02%) |
Nov 10, 2020 | 41.79 | 42.83 | 41.73 | 42.80 | 243,202 | +0.99(+2.37%) |
Nov 09, 2020 | 42.18 | 44.75 | 41.70 | 41.81 | 919,612 | +1.95(+4.90%) |
Nov 06, 2020 | 40.37 | 40.65 | 39.75 | 39.86 | 154,680 | -0.44(-1.09%) |
Nov 05, 2020 | 40.53 | 40.69 | 40.17 | 40.30 | 120,560 | +0.11(+0.27%) |
Nov 04, 2020 | 40.52 | 40.77 | 39.98 | 40.19 | 281,904 | -0.10(-0.25%) |
Nov 03, 2020 | 39.64 | 40.53 | 39.64 | 40.29 | 125,361 | +0.94(+2.40%) |