Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.57 | 45.02 | 43.45 | 44.01 | 1,131,225 | -0.83(-1.85%) |
Jan 28, 2021 | 45.06 | 46.32 | 43.88 | 44.83 | 1,418,165 | +0.24(+0.55%) |
Jan 27, 2021 | 44.72 | 45.59 | 43.28 | 44.59 | 1,697,890 | -1.57(-3.40%) |
Jan 26, 2021 | 48.22 | 48.33 | 45.88 | 46.16 | 916,935 | -1.54(-3.23%) |
Jan 25, 2021 | 48.57 | 49.47 | 46.85 | 47.70 | 1,171,538 | -1.11(-2.28%) |
Jan 22, 2021 | 47.89 | 48.99 | 47.42 | 48.81 | 742,588 | +0.27(+0.56%) |
Jan 21, 2021 | 48.00 | 49.03 | 47.34 | 48.54 | 908,428 | +0.61(+1.28%) |
Jan 20, 2021 | 46.79 | 48.63 | 46.75 | 47.92 | 1,299,727 | +1.44(+3.10%) |
Jan 19, 2021 | 48.04 | 48.07 | 45.87 | 46.48 | 991,724 | -0.62(-1.32%) |
Jan 15, 2021 | 47.71 | 47.94 | 45.99 | 47.10 | 1,152,776 | -1.21(-2.50%) |
Jan 14, 2021 | 47.74 | 49.16 | 47.29 | 48.31 | 1,080,301 | +1.46(+3.12%) |
Jan 13, 2021 | 48.29 | 48.59 | 46.83 | 46.85 | 772,613 | -1.33(-2.75%) |
Jan 12, 2021 | 46.75 | 48.20 | 46.33 | 48.18 | 1,129,398 | +1.50(+3.21%) |
Jan 11, 2021 | 45.92 | 47.66 | 45.90 | 46.68 | 1,010,145 | -0.12(-0.25%) |
Jan 08, 2021 | 46.07 | 47.30 | 45.59 | 46.79 | 1,305,994 | +0.96(+2.11%) |
Jan 07, 2021 | 44.42 | 46.47 | 44.42 | 45.83 | 1,907,845 | +1.54(+3.48%) |
Jan 06, 2021 | 42.37 | 44.72 | 42.28 | 44.29 | 2,181,708 | +2.38(+5.67%) |
Jan 05, 2021 | 40.51 | 42.22 | 40.47 | 41.91 | 1,004,284 | +0.87(+2.11%) |
Jan 04, 2021 | 42.01 | 42.50 | 40.07 | 41.04 | 1,422,947 | -0.78(-1.86%) |
Dec 31, 2020 | 41.82 | 41.82 | 41.82 | 493,573 | +0.71(+1.73%) | |
Dec 30, 2020 | 40.62 | 41.30 | 40.60 | 41.11 | 493,573 | +0.70(+1.74%) |
Dec 29, 2020 | 41.09 | 41.09 | 40.18 | 40.41 | 565,661 | -0.55(-1.33%) |
Dec 28, 2020 | 41.94 | 42.04 | 40.93 | 40.96 | 1,028,521 | -0.56(-1.34%) |
Dec 24, 2020 | 41.40 | 41.67 | 41.02 | 41.51 | 333,117 | +0.01(+0.02%) |
Dec 23, 2020 | 41.78 | 41.92 | 41.02 | 41.50 | 883,697 | +0.04(+0.09%) |
Dec 22, 2020 | 41.50 | 41.74 | 40.86 | 41.46 | 419,613 | +0.01(+0.02%) |
Dec 21, 2020 | 40.46 | 41.86 | 40.20 | 41.45 | 760,541 | -0.15(-0.35%) |
Dec 18, 2020 | 42.16 | 42.69 | 41.16 | 41.60 | 1,595,292 | -0.35(-0.84%) |
Dec 17, 2020 | 42.18 | 42.38 | 41.16 | 41.95 | 749,249 | -0.06(-0.14%) |
Dec 16, 2020 | 41.56 | 42.20 | 41.05 | 42.01 | 734,934 | +0.48(+1.15%) |
Dec 15, 2020 | 40.15 | 41.53 | 39.54 | 41.53 | 838,455 | +1.85(+4.67%) |
Dec 14, 2020 | 40.48 | 40.59 | 39.41 | 39.68 | 1,011,523 | -0.30(-0.76%) |
Dec 11, 2020 | 40.88 | 41.23 | 39.44 | 39.98 | 1,032,193 | -0.74(-1.82%) |
Dec 10, 2020 | 40.36 | 41.11 | 39.98 | 40.72 | 871,337 | -0.19(-0.45%) |
Dec 09, 2020 | 42.06 | 42.29 | 40.44 | 40.91 | 1,109,042 | -0.40(-0.97%) |
Dec 08, 2020 | 40.51 | 41.88 | 40.21 | 41.31 | 1,296,599 | +0.36(+0.88%) |
Dec 07, 2020 | 41.24 | 41.63 | 40.56 | 40.95 | 808,669 | -0.27(-0.66%) |
Dec 04, 2020 | 39.40 | 41.28 | 39.14 | 41.22 | 1,563,273 | +2.10(+5.38%) |
Dec 03, 2020 | 38.17 | 39.62 | 37.77 | 39.11 | 1,418,266 | +1.08(+2.84%) |
Dec 02, 2020 | 37.37 | 38.32 | 37.03 | 38.03 | 796,898 | +0.32(+0.85%) |
Dec 01, 2020 | 38.08 | 38.30 | 37.12 | 37.71 | 1,407,719 | +0.20(+0.55%) |
Nov 30, 2020 | 38.39 | 38.49 | 36.83 | 37.51 | 1,096,379 | -1.02(-2.66%) |
Nov 27, 2020 | 38.25 | 39.65 | 38.25 | 38.53 | 758,289 | +0.14(+0.36%) |
Nov 25, 2020 | 38.63 | 38.67 | 37.85 | 38.39 | 1,056,720 | -0.13(-0.33%) |
Nov 24, 2020 | 37.87 | 38.82 | 37.68 | 38.52 | 1,340,473 | +1.39(+3.75%) |
Nov 23, 2020 | 36.77 | 37.36 | 35.73 | 37.13 | 1,734,670 | +0.54(+1.46%) |
Nov 20, 2020 | 36.35 | 36.91 | 36.07 | 36.59 | 1,358,743 | +0.01(+0.03%) |
Nov 19, 2020 | 35.12 | 36.82 | 34.59 | 36.58 | 1,313,286 | +1.45(+4.13%) |
Nov 18, 2020 | 34.90 | 35.98 | 34.55 | 35.13 | 1,010,645 | +0.35(+1.01%) |
Nov 17, 2020 | 34.23 | 35.31 | 33.94 | 34.78 | 910,362 | +0.05(+0.14%) |
Nov 16, 2020 | 34.97 | 35.14 | 34.08 | 34.73 | 1,427,967 | +0.81(+2.38%) |
Nov 13, 2020 | 33.15 | 34.60 | 33.09 | 33.92 | 1,258,684 | +1.32(+4.03%) |
Nov 12, 2020 | 32.41 | 33.11 | 31.84 | 32.60 | 1,205,052 | -0.27(-0.83%) |
Nov 11, 2020 | 33.51 | 33.89 | 32.24 | 32.88 | 1,237,637 | -0.53(-1.58%) |
Nov 10, 2020 | 33.34 | 34.00 | 32.30 | 33.40 | 1,512,020 | +0.19(+0.56%) |
Nov 09, 2020 | 35.38 | 37.40 | 33.17 | 33.22 | 2,376,110 | +0.84(+2.59%) |
Nov 06, 2020 | 32.85 | 33.24 | 32.08 | 32.38 | 817,298 | -0.40(-1.22%) |
Nov 05, 2020 | 32.15 | 33.32 | 32.15 | 32.78 | 1,365,119 | +1.04(+3.29%) |
Nov 04, 2020 | 31.78 | 32.62 | 31.13 | 31.74 | 1,254,914 | -0.03(-0.09%) |
Nov 03, 2020 | 31.18 | 32.09 | 31.00 | 31.77 | 1,099,688 | +1.07(+3.49%) |