Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.60 | 39.70 | 38.73 | 38.89 | 173,043 | -0.85(-2.14%) |
Jan 28, 2021 | 39.35 | 40.09 | 39.35 | 39.74 | 137,704 | +0.76(+1.94%) |
Jan 27, 2021 | 39.64 | 39.65 | 38.92 | 38.98 | 224,738 | -1.22(-3.02%) |
Jan 26, 2021 | 40.64 | 40.71 | 40.16 | 40.20 | 144,969 | -0.30(-0.74%) |
Jan 25, 2021 | 40.49 | 40.55 | 40.03 | 40.50 | 175,630 | -0.30(-0.73%) |
Jan 22, 2021 | 40.68 | 40.94 | 40.54 | 40.80 | 151,439 | -0.28(-0.68%) |
Jan 21, 2021 | 41.48 | 41.59 | 41.08 | 41.08 | 279,203 | -0.46(-1.10%) |
Jan 20, 2021 | 41.67 | 41.68 | 41.36 | 41.53 | 577,564 | -0.13(-0.31%) |
Jan 19, 2021 | 41.76 | 41.79 | 41.37 | 41.66 | 349,477 | +0.17(+0.41%) |
Jan 15, 2021 | 41.66 | 41.79 | 41.19 | 41.50 | 270,367 | -0.69(-1.64%) |
Jan 14, 2021 | 42.07 | 42.36 | 41.91 | 42.19 | 235,330 | +0.25(+0.60%) |
Jan 13, 2021 | 41.95 | 42.08 | 41.66 | 41.94 | 294,310 | -0.10(-0.24%) |
Jan 12, 2021 | 41.81 | 42.17 | 41.69 | 42.04 | 354,417 | +0.49(+1.17%) |
Jan 11, 2021 | 41.12 | 41.62 | 40.79 | 41.55 | 196,770 | +0.16(+0.38%) |
Jan 08, 2021 | 41.66 | 41.66 | 40.87 | 41.39 | 181,599 | -0.08(-0.20%) |
Jan 07, 2021 | 41.56 | 41.86 | 41.47 | 41.48 | 262,921 | +0.55(+1.35%) |
Jan 06, 2021 | 39.74 | 41.24 | 39.74 | 40.93 | 342,309 | +1.80(+4.61%) |
Jan 05, 2021 | 38.85 | 39.30 | 38.78 | 39.12 | 110,527 | +0.21(+0.53%) |
Jan 04, 2021 | 39.60 | 39.60 | 38.60 | 38.92 | 145,538 | -0.56(-1.42%) |
Dec 31, 2020 | 39.48 | 39.48 | 39.48 | 212,008 | +0.48(+1.22%) | |
Dec 30, 2020 | 38.94 | 39.13 | 38.94 | 39.00 | 212,008 | +0.20(+0.51%) |
Dec 29, 2020 | 39.23 | 39.23 | 38.78 | 38.80 | 96,181 | -0.23(-0.59%) |
Dec 28, 2020 | 39.20 | 39.33 | 38.91 | 39.03 | 149,683 | +0.16(+0.40%) |
Dec 24, 2020 | 38.94 | 38.94 | 38.56 | 38.88 | 51,442 | +0.07(+0.19%) |
Dec 23, 2020 | 38.46 | 39.03 | 38.46 | 38.80 | 253,741 | +0.64(+1.67%) |
Dec 22, 2020 | 38.58 | 38.58 | 38.17 | 38.17 | 131,538 | -0.34(-0.87%) |
Dec 21, 2020 | 38.42 | 38.67 | 37.93 | 38.50 | 149,369 | +0.29(+0.76%) |
Dec 18, 2020 | 38.63 | 38.64 | 37.96 | 38.21 | 90,906 | -0.31(-0.80%) |
Dec 17, 2020 | 38.56 | 38.56 | 38.32 | 38.52 | 162,260 | +0.15(+0.39%) |
Dec 16, 2020 | 38.47 | 38.47 | 38.24 | 38.38 | 90,963 | +0.03(+0.07%) |
Dec 15, 2020 | 37.91 | 38.40 | 37.76 | 38.35 | 144,324 | +0.69(+1.83%) |
Dec 14, 2020 | 38.51 | 38.51 | 37.64 | 37.66 | 148,352 | -0.34(-0.91%) |
Dec 11, 2020 | 37.97 | 38.10 | 37.74 | 38.00 | 64,403 | -0.35(-0.92%) |
Dec 10, 2020 | 38.01 | 38.37 | 37.90 | 38.36 | 71,654 | +0.12(+0.32%) |
Dec 09, 2020 | 38.50 | 38.53 | 38.11 | 38.24 | 75,239 | -0.07(-0.19%) |
Dec 08, 2020 | 37.92 | 38.38 | 37.87 | 38.31 | 116,972 | +0.06(+0.15%) |
Dec 07, 2020 | 38.37 | 38.38 | 38.10 | 38.25 | 100,641 | -0.27(-0.70%) |
Dec 04, 2020 | 38.23 | 38.52 | 38.23 | 38.52 | 120,957 | +0.53(+1.40%) |
Dec 03, 2020 | 38.02 | 38.20 | 37.79 | 37.99 | 117,889 | +0.06(+0.15%) |
Dec 02, 2020 | 37.51 | 38.01 | 37.51 | 37.94 | 68,051 | +0.39(+1.04%) |
Dec 01, 2020 | 37.63 | 37.81 | 37.52 | 37.55 | 170,034 | +0.59(+1.59%) |
Nov 30, 2020 | 37.49 | 37.58 | 36.88 | 36.96 | 122,489 | -0.78(-2.07%) |
Nov 27, 2020 | 37.92 | 37.92 | 37.64 | 37.74 | 67,628 | -0.16(-0.42%) |
Nov 25, 2020 | 38.03 | 38.03 | 37.48 | 37.90 | 111,495 | -0.17(-0.44%) |
Nov 24, 2020 | 37.37 | 38.10 | 37.35 | 38.07 | 288,428 | +1.27(+3.46%) |
Nov 23, 2020 | 36.56 | 36.91 | 36.52 | 36.79 | 248,379 | +0.61(+1.70%) |
Nov 20, 2020 | 36.34 | 36.34 | 36.07 | 36.18 | 60,854 | -0.29(-0.79%) |
Nov 19, 2020 | 36.23 | 36.48 | 35.90 | 36.47 | 116,197 | +0.08(+0.23%) |
Nov 18, 2020 | 36.87 | 37.14 | 36.38 | 36.38 | 150,242 | -0.33(-0.89%) |
Nov 17, 2020 | 36.37 | 36.77 | 36.09 | 36.71 | 135,917 | -0.05(-0.13%) |
Nov 16, 2020 | 36.77 | 36.80 | 36.41 | 36.76 | 211,263 | +0.86(+2.38%) |
Nov 13, 2020 | 35.54 | 36.03 | 35.54 | 35.90 | 128,375 | +0.61(+1.74%) |
Nov 12, 2020 | 35.51 | 35.52 | 34.94 | 35.29 | 115,537 | -0.60(-1.68%) |
Nov 11, 2020 | 36.35 | 36.35 | 35.66 | 35.89 | 172,917 | -0.28(-0.77%) |
Nov 10, 2020 | 35.89 | 36.25 | 35.59 | 36.17 | 163,980 | +0.40(+1.12%) |
Nov 09, 2020 | 35.36 | 36.41 | 35.25 | 35.77 | 422,204 | +2.62(+7.91%) |
Nov 06, 2020 | 33.59 | 33.60 | 33.03 | 33.15 | 127,193 | -0.27(-0.81%) |
Nov 05, 2020 | 32.92 | 33.66 | 32.92 | 33.42 | 97,789 | +0.77(+2.36%) |
Nov 04, 2020 | 32.56 | 33.16 | 32.19 | 32.65 | 142,040 | -0.45(-1.35%) |
Nov 03, 2020 | 32.88 | 33.32 | 32.88 | 33.09 | 97,717 | +0.76(+2.36%) |