Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.18 | 41.56 | 40.43 | 40.87 | 431,170 | -0.45(-1.08%) |
Jan 28, 2021 | 41.06 | 41.72 | 40.87 | 41.31 | 303,683 | +0.51(+1.25%) |
Jan 27, 2021 | 41.01 | 41.06 | 39.76 | 40.80 | 280,592 | -1.07(-2.56%) |
Jan 26, 2021 | 43.26 | 43.45 | 41.81 | 41.87 | 225,481 | -0.96(-2.24%) |
Jan 25, 2021 | 43.59 | 43.99 | 42.25 | 42.83 | 236,039 | -1.01(-2.29%) |
Jan 22, 2021 | 43.18 | 43.86 | 43.06 | 43.84 | 272,798 | +0.02(+0.04%) |
Jan 21, 2021 | 44.50 | 44.70 | 43.80 | 43.82 | 298,343 | -0.73(-1.63%) |
Jan 20, 2021 | 44.90 | 45.34 | 44.40 | 44.54 | 301,848 | -0.07(-0.15%) |
Jan 19, 2021 | 44.65 | 44.91 | 44.14 | 44.61 | 352,892 | +0.46(+1.03%) |
Jan 15, 2021 | 44.95 | 44.98 | 43.92 | 44.15 | 333,719 | -1.39(-3.05%) |
Jan 14, 2021 | 45.83 | 46.44 | 45.46 | 45.54 | 350,097 | +0.09(+0.20%) |
Jan 13, 2021 | 46.22 | 46.26 | 44.95 | 45.45 | 507,475 | -0.78(-1.69%) |
Jan 12, 2021 | 45.26 | 46.28 | 45.12 | 46.23 | 349,946 | +1.07(+2.37%) |
Jan 11, 2021 | 44.22 | 45.65 | 43.98 | 45.16 | 252,234 | +0.35(+0.79%) |
Jan 08, 2021 | 45.24 | 45.46 | 44.31 | 44.80 | 317,602 | -0.07(-0.15%) |
Jan 07, 2021 | 45.12 | 45.70 | 44.52 | 44.87 | 334,143 | +0.08(+0.19%) |
Jan 06, 2021 | 43.26 | 45.27 | 43.13 | 44.79 | 375,738 | +2.17(+5.09%) |
Jan 05, 2021 | 41.23 | 42.87 | 41.23 | 42.62 | 277,625 | +1.29(+3.13%) |
Jan 04, 2021 | 42.12 | 42.70 | 40.89 | 41.32 | 363,009 | -0.45(-1.07%) |
Dec 31, 2020 | 41.77 | 41.77 | 41.77 | 130,973 | +0.09(+0.22%) | |
Dec 30, 2020 | 40.89 | 41.75 | 40.89 | 41.68 | 130,973 | +0.88(+2.17%) |
Dec 29, 2020 | 41.46 | 41.46 | 40.19 | 40.79 | 229,192 | -0.59(-1.42%) |
Dec 28, 2020 | 41.67 | 42.25 | 41.33 | 41.38 | 196,317 | +0.13(+0.32%) |
Dec 24, 2020 | 41.48 | 41.48 | 40.72 | 41.25 | 101,319 | -0.07(-0.16%) |
Dec 23, 2020 | 40.93 | 41.63 | 40.93 | 41.31 | 182,614 | +0.53(+1.30%) |
Dec 22, 2020 | 41.07 | 41.33 | 40.64 | 40.78 | 294,383 | -0.32(-0.77%) |
Dec 21, 2020 | 40.43 | 41.40 | 40.25 | 41.10 | 416,942 | -0.11(-0.27%) |
Dec 18, 2020 | 40.66 | 41.32 | 40.09 | 41.21 | 1,239,897 | +0.77(+1.91%) |
Dec 17, 2020 | 39.77 | 40.77 | 39.59 | 40.44 | 470,412 | +0.96(+2.43%) |
Dec 16, 2020 | 38.72 | 39.63 | 38.51 | 39.48 | 498,095 | +0.79(+2.04%) |
Dec 15, 2020 | 38.52 | 38.81 | 38.08 | 38.69 | 411,616 | +0.58(+1.51%) |
Dec 14, 2020 | 39.45 | 39.66 | 38.09 | 38.11 | 384,615 | -0.76(-1.96%) |
Dec 11, 2020 | 38.62 | 39.38 | 38.21 | 38.88 | 331,033 | +0.04(+0.10%) |
Dec 10, 2020 | 38.49 | 39.08 | 38.42 | 38.84 | 628,138 | +0.01(+0.02%) |
Dec 09, 2020 | 39.76 | 40.20 | 38.67 | 38.83 | 369,990 | -0.27(-0.69%) |
Dec 08, 2020 | 39.00 | 39.83 | 39.00 | 39.10 | 415,706 | -0.21(-0.54%) |
Dec 07, 2020 | 40.02 | 40.30 | 39.20 | 39.31 | 334,007 | -0.73(-1.81%) |
Dec 04, 2020 | 38.74 | 40.05 | 38.73 | 40.04 | 797,337 | +1.50(+3.89%) |
Dec 03, 2020 | 38.86 | 39.07 | 38.31 | 38.54 | 457,879 | -0.25(-0.65%) |
Dec 02, 2020 | 38.48 | 39.00 | 38.07 | 38.79 | 507,875 | +0.16(+0.41%) |
Dec 01, 2020 | 39.20 | 39.27 | 38.38 | 38.63 | 471,093 | +0.09(+0.24%) |
Nov 30, 2020 | 40.37 | 40.37 | 38.45 | 38.54 | 561,035 | -2.05(-5.04%) |
Nov 27, 2020 | 40.65 | 40.84 | 40.11 | 40.59 | 102,930 | +0.02(+0.05%) |
Nov 25, 2020 | 41.34 | 41.34 | 40.47 | 40.57 | 240,243 | -0.85(-2.04%) |
Nov 24, 2020 | 41.09 | 42.17 | 40.87 | 41.42 | 508,219 | +0.68(+1.68%) |
Nov 23, 2020 | 38.99 | 40.85 | 38.99 | 40.73 | 383,001 | +2.11(+5.45%) |
Nov 20, 2020 | 38.14 | 38.72 | 37.76 | 38.63 | 274,403 | +0.13(+0.34%) |
Nov 19, 2020 | 38.23 | 38.55 | 37.59 | 38.50 | 371,878 | +0.16(+0.41%) |
Nov 18, 2020 | 39.16 | 39.51 | 38.33 | 38.34 | 187,226 | -0.52(-1.33%) |
Nov 17, 2020 | 38.50 | 38.90 | 37.77 | 38.86 | 204,450 | -0.18(-0.45%) |
Nov 16, 2020 | 38.74 | 39.49 | 38.13 | 39.03 | 367,076 | +1.20(+3.17%) |
Nov 13, 2020 | 37.12 | 37.89 | 37.00 | 37.83 | 159,184 | +1.01(+2.73%) |
Nov 12, 2020 | 38.05 | 38.05 | 36.30 | 36.83 | 237,730 | -1.55(-4.04%) |
Nov 11, 2020 | 40.03 | 40.09 | 38.18 | 38.38 | 268,509 | -1.50(-3.75%) |
Nov 10, 2020 | 39.79 | 40.60 | 39.39 | 39.88 | 299,935 | +0.26(+0.65%) |
Nov 09, 2020 | 41.51 | 42.08 | 39.53 | 39.62 | 330,443 | +1.55(+4.08%) |
Nov 06, 2020 | 38.43 | 38.78 | 37.76 | 38.06 | 207,697 | -0.11(-0.29%) |
Nov 05, 2020 | 36.27 | 38.27 | 36.26 | 38.18 | 220,900 | +2.47(+6.93%) |
Nov 04, 2020 | 36.86 | 36.86 | 35.61 | 35.70 | 235,306 | -1.94(-5.15%) |
Nov 03, 2020 | 37.07 | 37.84 | 36.75 | 37.64 | 332,316 | +1.10(+3.01%) |