Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.54 | 47.20 | 45.74 | 46.77 | 587,694 | +0.90(+1.96%) |
Jan 28, 2021 | 47.54 | 47.82 | 45.83 | 45.87 | 511,831 | -1.51(-3.18%) |
Jan 27, 2021 | 46.40 | 47.64 | 44.50 | 47.38 | 646,867 | +0.00(+0.00%) |
Jan 26, 2021 | 47.77 | 48.02 | 46.52 | 47.38 | 634,013 | -0.35(-0.73%) |
Jan 25, 2021 | 45.63 | 48.25 | 45.55 | 47.72 | 554,813 | +1.59(+3.46%) |
Jan 22, 2021 | 46.70 | 47.19 | 45.01 | 46.13 | 366,110 | -0.74(-1.58%) |
Jan 21, 2021 | 47.18 | 47.53 | 46.79 | 46.87 | 298,113 | -0.42(-0.88%) |
Jan 20, 2021 | 45.05 | 47.38 | 45.05 | 47.29 | 314,250 | +2.78(+6.25%) |
Jan 19, 2021 | 42.58 | 45.10 | 41.84 | 44.51 | 442,917 | +2.66(+6.37%) |
Jan 15, 2021 | 42.32 | 42.36 | 41.17 | 41.84 | 150,281 | -1.09(-2.54%) |
Jan 14, 2021 | 42.82 | 43.63 | 42.51 | 42.93 | 176,131 | +0.57(+1.36%) |
Jan 13, 2021 | 43.51 | 43.51 | 42.11 | 42.36 | 139,920 | -1.24(-2.84%) |
Jan 12, 2021 | 43.18 | 43.96 | 42.94 | 43.60 | 151,416 | +0.49(+1.13%) |
Jan 11, 2021 | 42.39 | 43.31 | 42.39 | 43.11 | 138,610 | -0.20(-0.46%) |
Jan 08, 2021 | 44.13 | 44.41 | 42.71 | 43.31 | 205,627 | -0.67(-1.53%) |
Jan 07, 2021 | 43.23 | 44.13 | 42.86 | 43.98 | 124,690 | +0.90(+2.09%) |
Jan 06, 2021 | 41.45 | 43.59 | 40.97 | 43.08 | 375,774 | +2.44(+5.99%) |
Jan 05, 2021 | 40.25 | 41.07 | 39.78 | 40.65 | 338,449 | +0.45(+1.11%) |
Jan 04, 2021 | 42.04 | 42.10 | 39.81 | 40.20 | 365,067 | -1.29(-3.10%) |
Dec 31, 2020 | 41.49 | 41.49 | 41.49 | 148,628 | +0.22(+0.53%) | |
Dec 30, 2020 | 41.51 | 41.92 | 41.18 | 41.27 | 148,628 | +0.03(+0.07%) |
Dec 29, 2020 | 41.95 | 42.05 | 41.08 | 41.24 | 162,836 | -0.35(-0.83%) |
Dec 28, 2020 | 41.78 | 41.87 | 41.23 | 41.59 | 169,384 | +0.43(+1.03%) |
Dec 24, 2020 | 41.04 | 41.43 | 40.63 | 41.16 | 103,621 | +0.17(+0.41%) |
Dec 23, 2020 | 40.84 | 41.31 | 40.66 | 40.99 | 121,623 | +0.61(+1.52%) |
Dec 22, 2020 | 40.51 | 40.69 | 40.23 | 40.38 | 169,061 | -0.26(-0.63%) |
Dec 21, 2020 | 40.12 | 40.76 | 40.12 | 40.64 | 264,373 | -0.49(-1.18%) |
Dec 18, 2020 | 40.44 | 41.57 | 40.08 | 41.12 | 676,773 | +0.75(+1.86%) |
Dec 17, 2020 | 40.38 | 40.43 | 39.24 | 40.37 | 343,239 | -0.04(-0.10%) |
Dec 16, 2020 | 42.16 | 42.16 | 40.26 | 40.41 | 278,445 | -1.10(-2.64%) |
Dec 15, 2020 | 42.05 | 42.28 | 41.23 | 41.51 | 265,207 | -0.09(-0.21%) |
Dec 14, 2020 | 42.58 | 42.58 | 41.54 | 41.59 | 260,546 | -0.23(-0.54%) |
Dec 11, 2020 | 41.67 | 42.25 | 40.79 | 41.82 | 228,833 | -0.50(-1.19%) |
Dec 10, 2020 | 43.28 | 43.52 | 42.02 | 42.33 | 180,668 | -1.51(-3.45%) |
Dec 09, 2020 | 44.01 | 44.75 | 43.63 | 43.84 | 311,406 | +0.08(+0.18%) |
Dec 08, 2020 | 41.90 | 43.79 | 41.90 | 43.76 | 492,165 | +1.22(+2.86%) |
Dec 07, 2020 | 41.99 | 42.69 | 41.62 | 42.54 | 259,651 | +0.40(+0.94%) |
Dec 04, 2020 | 40.97 | 42.35 | 40.63 | 42.15 | 238,136 | +1.62(+4.00%) |
Dec 03, 2020 | 39.85 | 40.79 | 39.34 | 40.53 | 197,719 | +0.76(+1.92%) |
Dec 02, 2020 | 38.67 | 39.85 | 38.43 | 39.76 | 161,530 | +1.04(+2.68%) |
Dec 01, 2020 | 38.64 | 39.40 | 38.44 | 38.73 | 195,230 | +0.67(+1.77%) |
Nov 30, 2020 | 38.92 | 39.57 | 37.73 | 38.05 | 281,955 | -1.32(-3.34%) |
Nov 27, 2020 | 39.09 | 39.65 | 39.09 | 39.37 | 77,862 | +0.12(+0.30%) |
Nov 25, 2020 | 39.56 | 39.66 | 38.59 | 39.25 | 141,061 | -0.73(-1.83%) |
Nov 24, 2020 | 38.67 | 40.00 | 38.47 | 39.98 | 237,204 | +2.00(+5.26%) |
Nov 23, 2020 | 37.09 | 38.11 | 37.08 | 37.98 | 257,297 | +1.28(+3.48%) |
Nov 20, 2020 | 36.38 | 36.84 | 35.93 | 36.71 | 254,922 | +0.12(+0.32%) |
Nov 19, 2020 | 36.20 | 36.73 | 35.83 | 36.59 | 252,512 | +0.05(+0.14%) |
Nov 18, 2020 | 36.79 | 37.03 | 36.32 | 36.54 | 330,073 | -0.06(-0.16%) |
Nov 17, 2020 | 36.24 | 36.89 | 35.93 | 36.60 | 247,400 | -0.22(-0.59%) |
Nov 16, 2020 | 36.13 | 36.87 | 35.83 | 36.82 | 220,180 | +1.58(+4.49%) |
Nov 13, 2020 | 34.17 | 35.44 | 34.08 | 35.24 | 159,667 | +1.54(+4.58%) |
Nov 12, 2020 | 33.36 | 33.74 | 32.75 | 33.69 | 437,675 | -0.07(-0.20%) |
Nov 11, 2020 | 34.59 | 34.73 | 33.33 | 33.76 | 253,248 | -0.69(-2.01%) |
Nov 10, 2020 | 35.07 | 35.71 | 34.35 | 34.45 | 443,349 | +0.03(+0.09%) |
Nov 09, 2020 | 36.42 | 37.70 | 34.38 | 34.42 | 608,711 | +2.10(+6.49%) |
Nov 06, 2020 | 32.87 | 32.87 | 31.93 | 32.33 | 162,499 | -0.27(-0.82%) |
Nov 05, 2020 | 30.99 | 32.83 | 30.99 | 32.60 | 349,227 | +1.79(+5.81%) |
Nov 04, 2020 | 31.24 | 31.66 | 30.46 | 30.81 | 393,459 | -1.16(-3.62%) |
Nov 03, 2020 | 32.32 | 33.13 | 31.75 | 31.96 | 417,487 | +0.52(+1.67%) |