Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.69 | 42.98 | 41.35 | 41.51 | 475,340 | -0.96(-2.26%) |
Jan 28, 2021 | 43.18 | 43.41 | 42.12 | 42.47 | 686,197 | -0.09(-0.21%) |
Jan 27, 2021 | 43.57 | 44.44 | 42.13 | 42.56 | 689,153 | -2.18(-4.86%) |
Jan 26, 2021 | 45.63 | 45.71 | 44.36 | 44.74 | 628,317 | -0.49(-1.08%) |
Jan 25, 2021 | 44.66 | 45.47 | 43.88 | 45.23 | 809,794 | +0.22(+0.49%) |
Jan 22, 2021 | 44.05 | 45.16 | 44.05 | 45.00 | 724,215 | +1.40(+3.22%) |
Jan 21, 2021 | 45.96 | 46.42 | 43.34 | 43.60 | 1,246,908 | -2.42(-5.25%) |
Jan 20, 2021 | 46.32 | 46.96 | 45.44 | 46.02 | 837,705 | -0.19(-0.40%) |
Jan 19, 2021 | 46.31 | 46.40 | 45.26 | 46.20 | 682,191 | +0.40(+0.87%) |
Jan 15, 2021 | 45.32 | 46.57 | 44.88 | 45.80 | 646,962 | -0.59(-1.26%) |
Jan 14, 2021 | 45.36 | 46.75 | 45.08 | 46.39 | 786,330 | +1.45(+3.22%) |
Jan 13, 2021 | 44.03 | 45.07 | 43.70 | 44.94 | 782,534 | +0.46(+1.04%) |
Jan 12, 2021 | 43.35 | 44.94 | 43.13 | 44.48 | 692,833 | +1.50(+3.49%) |
Jan 11, 2021 | 41.69 | 43.16 | 41.69 | 42.98 | 434,902 | +0.59(+1.40%) |
Jan 08, 2021 | 43.44 | 43.44 | 41.44 | 42.38 | 1,111,492 | +0.65(+1.55%) |
Jan 07, 2021 | 41.78 | 42.62 | 41.62 | 41.74 | 800,757 | +0.92(+2.26%) |
Jan 06, 2021 | 38.77 | 41.71 | 38.65 | 40.81 | 1,113,012 | +3.16(+8.40%) |
Jan 05, 2021 | 37.22 | 38.04 | 36.93 | 37.65 | 418,168 | +0.42(+1.12%) |
Jan 04, 2021 | 36.81 | 37.64 | 36.47 | 37.23 | 466,890 | -0.20(-0.52%) |
Dec 31, 2020 | 37.43 | 37.43 | 37.43 | 352,048 | +0.03(+0.07%) | |
Dec 30, 2020 | 37.14 | 37.74 | 37.06 | 37.40 | 352,048 | +0.38(+1.03%) |
Dec 29, 2020 | 37.74 | 37.74 | 36.83 | 37.02 | 407,999 | -0.82(-2.16%) |
Dec 28, 2020 | 38.08 | 38.33 | 37.63 | 37.84 | 389,808 | +0.01(+0.02%) |
Dec 24, 2020 | 38.34 | 38.34 | 37.29 | 37.83 | 235,812 | -0.22(-0.58%) |
Dec 23, 2020 | 37.05 | 38.21 | 36.83 | 38.05 | 468,213 | +1.58(+4.33%) |
Dec 22, 2020 | 37.33 | 37.39 | 36.39 | 36.47 | 396,145 | -0.76(-2.05%) |
Dec 21, 2020 | 37.35 | 37.41 | 36.51 | 37.23 | 746,983 | +0.19(+0.50%) |
Dec 18, 2020 | 37.76 | 38.09 | 36.85 | 37.05 | 1,481,088 | -0.59(-1.58%) |
Dec 17, 2020 | 38.22 | 38.41 | 36.85 | 37.64 | 559,277 | -0.61(-1.60%) |
Dec 16, 2020 | 38.28 | 38.38 | 37.62 | 38.25 | 568,017 | +0.06(+0.16%) |
Dec 15, 2020 | 37.45 | 38.28 | 36.95 | 38.19 | 709,880 | +1.40(+3.81%) |
Dec 14, 2020 | 36.97 | 37.11 | 36.34 | 36.79 | 852,896 | +0.34(+0.93%) |
Dec 11, 2020 | 36.76 | 37.21 | 35.87 | 36.45 | 1,257,213 | +0.59(+1.63%) |
Dec 10, 2020 | 35.20 | 36.10 | 35.20 | 35.87 | 386,199 | +0.13(+0.37%) |
Dec 09, 2020 | 36.29 | 36.59 | 35.54 | 35.73 | 457,190 | -0.16(-0.45%) |
Dec 08, 2020 | 35.46 | 36.15 | 35.46 | 35.89 | 377,643 | -0.07(-0.20%) |
Dec 07, 2020 | 36.05 | 36.25 | 35.31 | 35.96 | 443,437 | -0.28(-0.78%) |
Dec 04, 2020 | 36.08 | 36.66 | 35.67 | 36.25 | 390,767 | +0.71(+2.00%) |
Dec 03, 2020 | 35.49 | 35.85 | 34.86 | 35.54 | 697,396 | +0.22(+0.63%) |
Dec 02, 2020 | 34.35 | 35.41 | 34.16 | 35.32 | 356,349 | +0.78(+2.26%) |
Dec 01, 2020 | 34.61 | 35.10 | 34.06 | 34.53 | 487,716 | +0.93(+2.77%) |
Nov 30, 2020 | 34.92 | 35.33 | 33.57 | 33.60 | 626,371 | -1.68(-4.76%) |
Nov 27, 2020 | 35.47 | 35.64 | 34.81 | 35.28 | 167,455 | -0.31(-0.87%) |
Nov 25, 2020 | 35.16 | 35.63 | 34.56 | 35.59 | 369,258 | -0.04(-0.12%) |
Nov 24, 2020 | 35.52 | 36.40 | 35.46 | 35.64 | 678,430 | +1.18(+3.43%) |
Nov 23, 2020 | 34.52 | 34.89 | 34.10 | 34.45 | 524,886 | +0.67(+1.97%) |
Nov 20, 2020 | 34.16 | 34.61 | 33.21 | 33.79 | 958,338 | -0.78(-2.26%) |
Nov 19, 2020 | 33.78 | 34.74 | 33.76 | 34.57 | 644,474 | +0.39(+1.14%) |
Nov 18, 2020 | 34.60 | 35.16 | 34.15 | 34.18 | 675,365 | -0.14(-0.41%) |
Nov 17, 2020 | 33.66 | 34.37 | 32.85 | 34.32 | 725,745 | -0.09(-0.26%) |
Nov 16, 2020 | 34.81 | 35.28 | 34.16 | 34.41 | 815,239 | +1.07(+3.20%) |
Nov 13, 2020 | 32.78 | 33.53 | 32.69 | 33.34 | 375,565 | +1.07(+3.33%) |
Nov 12, 2020 | 32.19 | 32.56 | 31.68 | 32.27 | 559,352 | -0.71(-2.15%) |
Nov 11, 2020 | 34.56 | 34.63 | 32.51 | 32.98 | 408,079 | -1.51(-4.38%) |
Nov 10, 2020 | 34.20 | 34.96 | 33.30 | 34.49 | 606,165 | +0.73(+2.16%) |
Nov 09, 2020 | 33.85 | 35.14 | 32.87 | 33.76 | 1,402,879 | +5.41(+19.07%) |
Nov 06, 2020 | 29.39 | 29.59 | 28.34 | 28.35 | 576,961 | -0.70(-2.41%) |
Nov 05, 2020 | 27.27 | 29.08 | 27.27 | 29.06 | 491,315 | +1.89(+6.94%) |
Nov 04, 2020 | 28.54 | 28.54 | 27.14 | 27.17 | 863,425 | -2.42(-8.18%) |
Nov 03, 2020 | 29.74 | 29.91 | 29.15 | 29.59 | 442,915 | +0.53(+1.81%) |