Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.35 | 42.58 | 41.00 | 41.00 | 42,144 | -0.27(-0.65%) |
Jan 28, 2021 | 40.64 | 42.15 | 40.61 | 41.27 | 50,332 | +1.01(+2.52%) |
Jan 27, 2021 | 41.46 | 41.46 | 40.07 | 40.26 | 41,099 | -1.54(-3.68%) |
Jan 26, 2021 | 41.90 | 42.12 | 41.78 | 41.79 | 15,628 | +0.01(+0.02%) |
Jan 25, 2021 | 42.62 | 42.62 | 41.46 | 41.78 | 17,409 | -0.45(-1.06%) |
Jan 22, 2021 | 41.91 | 42.30 | 41.57 | 42.23 | 23,157 | -0.88(-2.05%) |
Jan 21, 2021 | 43.50 | 43.79 | 42.65 | 43.12 | 18,555 | -0.46(-1.05%) |
Jan 20, 2021 | 42.88 | 43.63 | 42.60 | 43.57 | 28,489 | +1.45(+3.44%) |
Jan 19, 2021 | 42.21 | 42.24 | 41.75 | 42.12 | 35,965 | +0.43(+1.03%) |
Jan 15, 2021 | 42.80 | 42.80 | 41.69 | 41.69 | 53,448 | -1.81(-4.17%) |
Jan 14, 2021 | 43.65 | 44.15 | 43.45 | 43.51 | 26,089 | -0.15(-0.35%) |
Jan 13, 2021 | 44.20 | 44.40 | 43.66 | 43.66 | 44,741 | -0.79(-1.78%) |
Jan 12, 2021 | 44.16 | 44.51 | 43.61 | 44.46 | 54,719 | +0.37(+0.85%) |
Jan 11, 2021 | 43.97 | 44.69 | 43.78 | 44.08 | 59,434 | -0.77(-1.71%) |
Jan 08, 2021 | 46.38 | 46.48 | 44.03 | 44.85 | 91,422 | -2.53(-5.33%) |
Jan 07, 2021 | 47.65 | 47.65 | 46.92 | 47.37 | 49,297 | -0.44(-0.91%) |
Jan 06, 2021 | 47.87 | 48.02 | 46.72 | 47.81 | 53,861 | -0.30(-0.63%) |
Jan 05, 2021 | 48.02 | 48.27 | 47.55 | 48.11 | 52,985 | +0.33(+0.69%) |
Jan 04, 2021 | 47.18 | 47.83 | 46.93 | 47.78 | 121,625 | +2.90(+6.46%) |
Dec 31, 2020 | 44.88 | 44.88 | 44.88 | 34,210 | -0.17(-0.38%) | |
Dec 30, 2020 | 44.01 | 45.13 | 44.01 | 45.06 | 34,210 | +1.19(+2.71%) |
Dec 29, 2020 | 44.52 | 44.57 | 43.70 | 43.87 | 33,347 | -0.35(-0.79%) |
Dec 28, 2020 | 44.88 | 45.19 | 44.18 | 44.22 | 78,607 | +0.02(+0.04%) |
Dec 24, 2020 | 43.85 | 44.36 | 43.69 | 44.20 | 18,877 | +0.51(+1.17%) |
Dec 23, 2020 | 43.25 | 43.83 | 43.06 | 43.69 | 29,943 | +0.71(+1.64%) |
Dec 22, 2020 | 44.28 | 44.28 | 42.82 | 42.98 | 48,916 | -1.42(-3.19%) |
Dec 21, 2020 | 43.84 | 44.71 | 43.70 | 44.40 | 45,116 | +0.13(+0.29%) |
Dec 18, 2020 | 45.38 | 45.56 | 44.22 | 44.27 | 57,289 | -1.39(-3.03%) |
Dec 17, 2020 | 45.23 | 46.01 | 45.08 | 45.66 | 61,139 | +1.57(+3.55%) |
Dec 16, 2020 | 43.34 | 44.10 | 43.05 | 44.09 | 23,481 | +1.28(+3.00%) |
Dec 15, 2020 | 42.46 | 42.87 | 42.14 | 42.81 | 37,629 | +1.06(+2.55%) |
Dec 14, 2020 | 42.44 | 42.82 | 41.68 | 41.74 | 34,336 | -0.46(-1.08%) |
Dec 11, 2020 | 42.58 | 42.74 | 42.08 | 42.20 | 32,819 | -0.03(-0.06%) |
Dec 10, 2020 | 42.04 | 42.68 | 41.92 | 42.23 | 16,793 | -0.09(-0.21%) |
Dec 09, 2020 | 43.08 | 43.08 | 41.89 | 42.32 | 40,266 | -1.42(-3.24%) |
Dec 08, 2020 | 43.90 | 44.12 | 43.46 | 43.74 | 30,355 | -0.06(-0.13%) |
Dec 07, 2020 | 42.55 | 44.18 | 42.55 | 43.79 | 42,700 | +1.24(+2.91%) |
Dec 04, 2020 | 42.74 | 42.93 | 42.41 | 42.56 | 29,347 | -0.37(-0.87%) |
Dec 03, 2020 | 43.26 | 43.26 | 42.59 | 42.93 | 26,992 | -0.14(-0.34%) |
Dec 02, 2020 | 42.81 | 43.17 | 42.33 | 43.08 | 29,264 | +0.46(+1.09%) |
Dec 01, 2020 | 42.18 | 42.78 | 41.66 | 42.61 | 98,317 | +2.00(+4.94%) |
Nov 30, 2020 | 39.68 | 40.61 | 39.41 | 40.61 | 49,820 | +0.58(+1.44%) |
Nov 27, 2020 | 39.25 | 40.03 | 39.25 | 40.03 | 24,194 | +0.75(+1.91%) |
Nov 25, 2020 | 38.81 | 39.50 | 38.80 | 39.28 | 14,337 | +0.79(+2.06%) |
Nov 24, 2020 | 38.03 | 38.62 | 38.03 | 38.49 | 36,682 | -0.85(-2.16%) |
Nov 23, 2020 | 40.24 | 40.32 | 39.24 | 39.33 | 38,591 | -1.04(-2.57%) |
Nov 20, 2020 | 40.43 | 40.91 | 40.19 | 40.37 | 19,714 | +0.41(+1.03%) |
Nov 19, 2020 | 39.50 | 40.09 | 39.30 | 39.96 | 14,269 | -0.06(-0.16%) |
Nov 18, 2020 | 40.98 | 41.04 | 40.02 | 40.02 | 19,344 | -0.93(-2.27%) |
Nov 17, 2020 | 41.46 | 41.46 | 40.91 | 40.95 | 18,623 | -0.83(-1.99%) |
Nov 16, 2020 | 41.60 | 42.17 | 41.54 | 41.78 | 40,067 | +0.04(+0.09%) |
Nov 13, 2020 | 42.30 | 42.33 | 41.68 | 41.74 | 20,946 | +0.24(+0.57%) |
Nov 12, 2020 | 41.41 | 42.06 | 41.23 | 41.51 | 13,520 | +0.35(+0.86%) |
Nov 11, 2020 | 41.08 | 41.42 | 40.81 | 41.16 | 13,924 | -0.10(-0.24%) |
Nov 10, 2020 | 42.22 | 42.22 | 41.23 | 41.25 | 15,563 | -1.18(-2.78%) |
Nov 09, 2020 | 42.65 | 42.65 | 41.54 | 42.43 | 47,932 | -1.66(-3.76%) |
Nov 06, 2020 | 44.20 | 44.21 | 43.63 | 44.09 | 30,803 | +0.01(+0.01%) |
Nov 05, 2020 | 42.15 | 44.21 | 42.15 | 44.08 | 27,572 | +3.40(+8.35%) |
Nov 04, 2020 | 41.32 | 41.32 | 40.57 | 40.69 | 11,307 | -0.77(-1.86%) |
Nov 03, 2020 | 41.34 | 41.81 | 41.04 | 41.46 | 14,795 | +1.00(+2.48%) |