Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.64 | 40.02 | 39.13 | 39.20 | 718,107 | -0.72(-1.81%) |
Jan 28, 2021 | 41.25 | 41.40 | 39.52 | 39.93 | 763,752 | -2.25(-5.34%) |
Jan 27, 2021 | 42.55 | 42.55 | 41.93 | 42.18 | 540,287 | -0.58(-1.36%) |
Jan 26, 2021 | 42.68 | 42.91 | 42.20 | 42.76 | 391,038 | +0.18(+0.43%) |
Jan 25, 2021 | 42.11 | 42.64 | 41.93 | 42.58 | 359,015 | +0.58(+1.39%) |
Jan 22, 2021 | 41.88 | 42.14 | 41.57 | 42.00 | 310,125 | +0.22(+0.52%) |
Jan 21, 2021 | 41.40 | 41.89 | 41.33 | 41.78 | 253,706 | +0.46(+1.12%) |
Jan 20, 2021 | 41.26 | 41.33 | 41.01 | 41.32 | 151,528 | +0.17(+0.40%) |
Jan 19, 2021 | 41.61 | 41.61 | 41.13 | 41.15 | 153,826 | -0.24(-0.59%) |
Jan 15, 2021 | 41.48 | 41.56 | 41.11 | 41.40 | 170,988 | -0.10(-0.23%) |
Jan 14, 2021 | 41.80 | 41.87 | 41.46 | 41.49 | 246,245 | -0.21(-0.50%) |
Jan 13, 2021 | 41.28 | 41.76 | 41.21 | 41.70 | 337,149 | +0.39(+0.95%) |
Jan 12, 2021 | 41.50 | 41.50 | 40.88 | 41.31 | 282,413 | -0.17(-0.40%) |
Jan 11, 2021 | 41.26 | 41.58 | 41.18 | 41.47 | 183,813 | -0.19(-0.46%) |
Jan 08, 2021 | 41.43 | 41.76 | 41.29 | 41.66 | 290,577 | +0.26(+0.63%) |
Jan 07, 2021 | 41.90 | 41.90 | 41.04 | 41.40 | 281,985 | -0.62(-1.47%) |
Jan 06, 2021 | 42.01 | 42.26 | 41.66 | 42.02 | 357,043 | +0.14(+0.33%) |
Jan 05, 2021 | 41.13 | 42.06 | 41.13 | 41.88 | 286,853 | +0.62(+1.50%) |
Jan 04, 2021 | 40.59 | 41.42 | 40.59 | 41.26 | 386,888 | +0.75(+1.85%) |
Dec 31, 2020 | 40.52 | 40.52 | 40.52 | 144,210 | -0.11(-0.28%) | |
Dec 30, 2020 | 40.82 | 41.04 | 40.61 | 40.63 | 144,210 | -0.09(-0.21%) |
Dec 29, 2020 | 40.87 | 40.99 | 40.53 | 40.72 | 175,752 | +0.07(+0.17%) |
Dec 28, 2020 | 40.87 | 40.87 | 40.56 | 40.65 | 93,826 | -0.02(-0.04%) |
Dec 24, 2020 | 40.49 | 40.66 | 40.26 | 40.66 | 70,373 | +0.31(+0.78%) |
Dec 23, 2020 | 39.86 | 40.47 | 39.86 | 40.35 | 349,229 | +0.60(+1.51%) |
Dec 22, 2020 | 40.08 | 40.11 | 39.69 | 39.75 | 203,543 | -0.35(-0.87%) |
Dec 21, 2020 | 40.08 | 40.17 | 39.44 | 40.10 | 284,259 | -0.49(-1.20%) |
Dec 18, 2020 | 40.69 | 40.82 | 40.26 | 40.59 | 409,361 | -0.08(-0.19%) |
Dec 17, 2020 | 40.92 | 41.00 | 40.34 | 40.66 | 227,309 | -0.09(-0.21%) |
Dec 16, 2020 | 41.00 | 41.17 | 40.68 | 40.75 | 225,944 | -0.22(-0.53%) |
Dec 15, 2020 | 41.20 | 41.25 | 40.75 | 40.97 | 400,201 | +0.03(+0.09%) |
Dec 14, 2020 | 41.44 | 41.49 | 40.85 | 40.93 | 268,629 | -0.37(-0.88%) |
Dec 11, 2020 | 41.39 | 41.39 | 40.92 | 41.30 | 314,955 | -0.18(-0.44%) |
Dec 10, 2020 | 41.47 | 41.54 | 41.00 | 41.48 | 282,511 | +0.09(+0.21%) |
Dec 09, 2020 | 40.60 | 41.47 | 40.60 | 41.40 | 3,235,740 | +0.97(+2.39%) |
Dec 08, 2020 | 40.29 | 40.59 | 40.01 | 40.43 | 435,192 | -0.06(-0.15%) |
Dec 07, 2020 | 41.14 | 41.24 | 40.43 | 40.49 | 1,507,522 | -0.63(-1.53%) |
Dec 04, 2020 | 41.01 | 41.28 | 40.84 | 41.12 | 244,888 | +0.27(+0.65%) |
Dec 03, 2020 | 39.98 | 40.97 | 39.98 | 40.85 | 270,474 | +0.89(+2.22%) |
Dec 02, 2020 | 39.78 | 40.27 | 39.78 | 39.97 | 266,769 | +0.06(+0.15%) |
Dec 01, 2020 | 40.90 | 40.91 | 39.60 | 39.91 | 584,524 | -0.64(-1.57%) |
Nov 30, 2020 | 40.27 | 40.81 | 40.10 | 40.54 | 493,560 | +0.15(+0.36%) |
Nov 27, 2020 | 40.13 | 40.77 | 40.13 | 40.40 | 232,916 | +0.22(+0.56%) |
Nov 25, 2020 | 40.29 | 40.29 | 39.94 | 40.17 | 364,484 | -0.18(-0.45%) |
Nov 24, 2020 | 39.56 | 40.46 | 39.49 | 40.35 | 298,979 | +0.96(+2.42%) |
Nov 23, 2020 | 39.58 | 39.58 | 39.08 | 39.40 | 206,079 | +0.08(+0.20%) |
Nov 20, 2020 | 39.37 | 39.50 | 38.96 | 39.32 | 183,404 | +0.01(+0.02%) |
Nov 19, 2020 | 38.98 | 39.37 | 38.73 | 39.31 | 245,895 | +0.30(+0.77%) |
Nov 18, 2020 | 39.58 | 39.58 | 38.87 | 39.01 | 231,281 | -0.64(-1.61%) |
Nov 17, 2020 | 39.52 | 39.91 | 39.35 | 39.65 | 246,958 | +0.00(+0.00%) |
Nov 16, 2020 | 39.72 | 40.00 | 39.53 | 39.65 | 334,599 | +0.40(+1.03%) |
Nov 13, 2020 | 39.73 | 39.73 | 39.17 | 39.24 | 297,073 | -0.26(-0.65%) |
Nov 12, 2020 | 39.66 | 39.79 | 39.23 | 39.50 | 402,325 | -0.40(-0.99%) |
Nov 11, 2020 | 39.28 | 40.00 | 39.28 | 39.90 | 500,294 | +0.71(+1.80%) |
Nov 10, 2020 | 37.71 | 39.25 | 37.71 | 39.19 | 682,143 | +1.51(+4.02%) |
Nov 09, 2020 | 37.75 | 38.50 | 37.37 | 37.68 | 555,913 | +1.15(+3.16%) |
Nov 06, 2020 | 36.74 | 37.01 | 36.50 | 36.52 | 321,132 | -0.15(-0.40%) |
Nov 05, 2020 | 36.46 | 36.83 | 36.39 | 36.67 | 355,189 | +0.58(+1.60%) |
Nov 04, 2020 | 35.63 | 36.57 | 35.22 | 36.09 | 284,510 | +0.56(+1.57%) |
Nov 03, 2020 | 35.67 | 36.02 | 35.51 | 35.53 | 276,286 | +0.17(+0.49%) |