Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.34 | 44.59 | 42.68 | 43.22 | 333,267 | -0.77(-1.74%) |
Jan 28, 2021 | 44.13 | 44.99 | 43.34 | 43.99 | 262,402 | +0.29(+0.67%) |
Jan 27, 2021 | 41.74 | 43.97 | 41.57 | 43.70 | 410,057 | +0.67(+1.56%) |
Jan 26, 2021 | 43.18 | 43.53 | 42.74 | 43.03 | 222,405 | +0.23(+0.54%) |
Jan 25, 2021 | 43.18 | 43.54 | 41.31 | 42.80 | 367,326 | -0.68(-1.56%) |
Jan 22, 2021 | 45.38 | 45.38 | 42.51 | 43.48 | 636,368 | -2.21(-4.85%) |
Jan 21, 2021 | 46.35 | 46.36 | 44.32 | 45.69 | 346,156 | -0.64(-1.38%) |
Jan 20, 2021 | 43.33 | 46.56 | 43.33 | 46.33 | 685,901 | +3.15(+7.29%) |
Jan 19, 2021 | 44.10 | 44.50 | 42.21 | 43.18 | 373,170 | -0.33(-0.76%) |
Jan 15, 2021 | 43.22 | 43.73 | 41.86 | 43.51 | 306,395 | -0.42(-0.95%) |
Jan 14, 2021 | 43.28 | 44.85 | 43.28 | 43.93 | 334,808 | +0.97(+2.26%) |
Jan 13, 2021 | 42.46 | 43.66 | 41.86 | 42.96 | 359,415 | +0.85(+2.03%) |
Jan 12, 2021 | 42.70 | 43.23 | 41.41 | 42.11 | 281,863 | -0.23(-0.55%) |
Jan 11, 2021 | 41.90 | 42.44 | 41.23 | 42.34 | 224,879 | +0.16(+0.37%) |
Jan 08, 2021 | 43.56 | 43.56 | 41.15 | 42.18 | 372,081 | -1.14(-2.62%) |
Jan 07, 2021 | 43.87 | 44.11 | 42.46 | 43.32 | 324,667 | -0.54(-1.24%) |
Jan 06, 2021 | 42.91 | 45.01 | 42.53 | 43.86 | 628,510 | +1.59(+3.77%) |
Jan 05, 2021 | 40.78 | 42.87 | 40.78 | 42.27 | 418,760 | +1.86(+4.59%) |
Jan 04, 2021 | 41.38 | 41.65 | 39.57 | 40.42 | 433,018 | -0.82(-1.98%) |
Dec 31, 2020 | 41.23 | 41.23 | 41.23 | 609,629 | -1.33(-3.13%) | |
Dec 30, 2020 | 41.78 | 44.59 | 41.77 | 42.56 | 609,629 | +1.30(+3.15%) |
Dec 29, 2020 | 47.32 | 47.32 | 40.34 | 41.26 | 1,260,391 | -6.28(-13.22%) |
Dec 28, 2020 | 47.07 | 48.55 | 46.56 | 47.54 | 807,875 | +1.20(+2.60%) |
Dec 24, 2020 | 45.83 | 46.74 | 45.43 | 46.34 | 336,458 | +0.69(+1.51%) |
Dec 23, 2020 | 44.40 | 47.04 | 44.40 | 45.65 | 650,506 | +1.54(+3.50%) |
Dec 22, 2020 | 42.11 | 44.11 | 41.77 | 44.11 | 402,079 | +2.30(+5.51%) |
Dec 21, 2020 | 41.15 | 42.03 | 40.23 | 41.80 | 440,596 | -0.18(-0.44%) |
Dec 18, 2020 | 39.86 | 42.36 | 39.86 | 41.99 | 943,690 | +2.17(+5.44%) |
Dec 17, 2020 | 38.67 | 39.88 | 38.45 | 39.82 | 708,570 | +1.49(+3.88%) |
Dec 16, 2020 | 37.58 | 38.52 | 37.33 | 38.34 | 309,322 | +0.76(+2.02%) |
Dec 15, 2020 | 36.76 | 37.62 | 36.57 | 37.58 | 327,331 | +1.04(+2.84%) |
Dec 14, 2020 | 35.74 | 36.58 | 35.55 | 36.54 | 2,256,511 | +1.17(+3.30%) |
Dec 11, 2020 | 34.00 | 35.42 | 33.94 | 35.37 | 484,405 | +1.21(+3.55%) |
Dec 10, 2020 | 33.39 | 34.29 | 33.36 | 34.16 | 171,567 | +0.59(+1.77%) |
Dec 09, 2020 | 33.04 | 34.29 | 32.85 | 33.57 | 263,345 | +0.82(+2.49%) |
Dec 08, 2020 | 32.12 | 32.94 | 32.12 | 32.75 | 161,939 | +0.29(+0.90%) |
Dec 07, 2020 | 33.59 | 33.70 | 32.11 | 32.46 | 436,291 | -1.05(-3.13%) |
Dec 04, 2020 | 32.41 | 33.80 | 31.59 | 33.51 | 344,695 | +1.39(+4.32%) |
Dec 03, 2020 | 31.52 | 32.25 | 31.33 | 32.12 | 215,166 | +0.60(+1.91%) |
Dec 02, 2020 | 32.00 | 32.14 | 31.21 | 31.52 | 325,102 | -0.66(-2.05%) |
Dec 01, 2020 | 32.45 | 32.45 | 31.33 | 32.18 | 254,665 | +0.12(+0.36%) |
Nov 30, 2020 | 31.98 | 32.27 | 31.42 | 32.06 | 354,828 | -0.11(-0.33%) |
Nov 27, 2020 | 32.29 | 32.50 | 31.82 | 32.17 | 148,770 | -0.10(-0.30%) |
Nov 25, 2020 | 31.49 | 32.48 | 31.29 | 32.27 | 433,545 | +0.51(+1.59%) |
Nov 24, 2020 | 32.12 | 32.50 | 31.51 | 31.76 | 367,868 | -0.21(-0.67%) |
Nov 23, 2020 | 31.06 | 32.08 | 30.93 | 31.98 | 365,031 | +1.25(+4.08%) |
Nov 20, 2020 | 30.48 | 30.84 | 29.91 | 30.72 | 675,491 | -0.06(-0.19%) |
Nov 19, 2020 | 31.27 | 31.27 | 30.07 | 30.78 | 206,330 | -0.22(-0.72%) |
Nov 18, 2020 | 30.78 | 32.80 | 30.64 | 31.00 | 500,761 | +0.39(+1.27%) |
Nov 17, 2020 | 29.56 | 30.87 | 29.29 | 30.62 | 278,792 | +0.74(+2.47%) |
Nov 16, 2020 | 29.28 | 30.10 | 28.99 | 29.88 | 430,757 | +0.87(+3.01%) |
Nov 13, 2020 | 28.41 | 29.13 | 28.19 | 29.00 | 223,516 | +0.64(+2.26%) |
Nov 12, 2020 | 29.10 | 29.14 | 27.87 | 28.36 | 324,254 | -1.14(-3.85%) |
Nov 11, 2020 | 30.06 | 30.26 | 28.77 | 29.50 | 358,008 | -0.54(-1.81%) |
Nov 10, 2020 | 27.89 | 30.43 | 27.45 | 30.04 | 615,491 | +2.26(+8.13%) |
Nov 09, 2020 | 27.85 | 28.87 | 27.78 | 27.78 | 324,083 | +0.97(+3.61%) |
Nov 06, 2020 | 27.48 | 27.53 | 26.72 | 26.81 | 145,708 | -0.48(-1.77%) |
Nov 05, 2020 | 26.42 | 27.43 | 26.25 | 27.30 | 242,325 | +0.90(+3.41%) |
Nov 04, 2020 | 25.78 | 26.78 | 25.68 | 26.40 | 153,472 | +0.45(+1.72%) |
Nov 03, 2020 | 26.16 | 26.24 | 25.26 | 25.95 | 200,522 | +0.16(+0.60%) |