Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.39 | 41.43 | 40.40 | 40.87 | 264,611 | -0.76(-1.83%) |
Jan 28, 2021 | 42.64 | 42.64 | 41.25 | 41.63 | 163,852 | -0.23(-0.54%) |
Jan 27, 2021 | 42.72 | 42.84 | 41.48 | 41.86 | 248,189 | -1.84(-4.20%) |
Jan 26, 2021 | 44.69 | 44.69 | 43.63 | 43.70 | 114,951 | -0.50(-1.13%) |
Jan 25, 2021 | 44.76 | 44.87 | 43.35 | 44.20 | 177,591 | -0.86(-1.91%) |
Jan 22, 2021 | 43.90 | 45.14 | 43.33 | 45.06 | 125,731 | +0.62(+1.39%) |
Jan 21, 2021 | 45.25 | 45.66 | 44.40 | 44.44 | 147,116 | -0.82(-1.82%) |
Jan 20, 2021 | 45.81 | 45.81 | 44.89 | 45.26 | 193,749 | -0.06(-0.14%) |
Jan 19, 2021 | 46.06 | 46.16 | 45.16 | 45.33 | 155,855 | -0.35(-0.77%) |
Jan 15, 2021 | 45.73 | 46.43 | 45.17 | 45.68 | 234,891 | -0.95(-2.04%) |
Jan 14, 2021 | 45.86 | 47.06 | 45.73 | 46.63 | 179,089 | +0.84(+1.84%) |
Jan 13, 2021 | 46.62 | 46.62 | 45.30 | 45.79 | 175,519 | -0.95(-2.03%) |
Jan 12, 2021 | 46.55 | 47.07 | 46.45 | 46.74 | 154,222 | +0.17(+0.37%) |
Jan 11, 2021 | 45.39 | 46.90 | 45.23 | 46.57 | 171,389 | +0.50(+1.08%) |
Jan 08, 2021 | 47.06 | 47.06 | 45.26 | 46.07 | 181,305 | -0.62(-1.34%) |
Jan 07, 2021 | 46.48 | 46.84 | 45.74 | 46.69 | 176,356 | +0.46(+1.00%) |
Jan 06, 2021 | 44.55 | 47.07 | 44.55 | 46.23 | 340,838 | +2.58(+5.91%) |
Jan 05, 2021 | 42.63 | 44.11 | 42.63 | 43.65 | 188,425 | +1.00(+2.33%) |
Jan 04, 2021 | 42.99 | 43.07 | 42.12 | 42.66 | 259,626 | +0.23(+0.53%) |
Dec 31, 2020 | 42.43 | 42.43 | 42.43 | 144,399 | +0.01(+0.02%) | |
Dec 30, 2020 | 41.95 | 42.62 | 41.72 | 42.42 | 144,399 | +0.75(+1.80%) |
Dec 29, 2020 | 42.77 | 42.83 | 41.63 | 41.67 | 142,374 | -0.94(-2.21%) |
Dec 28, 2020 | 42.94 | 43.25 | 42.24 | 42.61 | 133,630 | +0.00(+0.00%) |
Dec 24, 2020 | 42.55 | 42.74 | 41.94 | 42.61 | 54,358 | +0.31(+0.73%) |
Dec 23, 2020 | 42.37 | 42.82 | 41.97 | 42.30 | 152,638 | +0.36(+0.86%) |
Dec 22, 2020 | 41.72 | 42.14 | 41.42 | 41.94 | 151,340 | +0.19(+0.46%) |
Dec 21, 2020 | 41.26 | 41.81 | 39.97 | 41.75 | 321,938 | -0.80(-1.87%) |
Dec 18, 2020 | 44.06 | 44.13 | 41.90 | 42.55 | 1,225,720 | -1.35(-3.07%) |
Dec 17, 2020 | 43.04 | 44.02 | 42.46 | 43.90 | 201,215 | +1.29(+3.04%) |
Dec 16, 2020 | 43.22 | 43.45 | 42.47 | 42.60 | 247,899 | -0.60(-1.39%) |
Dec 15, 2020 | 42.15 | 43.20 | 41.41 | 43.20 | 223,993 | +1.54(+3.70%) |
Dec 14, 2020 | 43.85 | 43.98 | 41.66 | 41.66 | 356,511 | -1.53(-3.55%) |
Dec 11, 2020 | 42.82 | 43.38 | 42.31 | 43.19 | 319,386 | +0.21(+0.48%) |
Dec 10, 2020 | 44.01 | 45.82 | 42.41 | 42.99 | 484,568 | -3.43(-7.38%) |
Dec 09, 2020 | 46.06 | 46.94 | 45.82 | 46.41 | 352,575 | +0.82(+1.81%) |
Dec 08, 2020 | 44.55 | 45.74 | 44.28 | 45.59 | 242,455 | +0.72(+1.60%) |
Dec 07, 2020 | 45.64 | 45.64 | 44.59 | 44.87 | 119,290 | -0.63(-1.38%) |
Dec 04, 2020 | 43.88 | 45.58 | 43.58 | 45.50 | 182,108 | +2.01(+4.62%) |
Dec 03, 2020 | 44.58 | 44.58 | 43.19 | 43.49 | 112,431 | -0.94(-2.12%) |
Dec 02, 2020 | 43.83 | 44.55 | 43.34 | 44.43 | 151,070 | +0.26(+0.59%) |
Dec 01, 2020 | 44.33 | 44.93 | 43.75 | 44.17 | 130,647 | +0.58(+1.34%) |
Nov 30, 2020 | 44.25 | 44.53 | 43.35 | 43.59 | 153,638 | -1.06(-2.37%) |
Nov 27, 2020 | 44.48 | 44.82 | 44.09 | 44.65 | 52,970 | -0.03(-0.06%) |
Nov 25, 2020 | 45.29 | 45.29 | 44.55 | 44.67 | 139,285 | -1.00(-2.20%) |
Nov 24, 2020 | 44.68 | 45.97 | 44.22 | 45.68 | 218,424 | +1.78(+4.07%) |
Nov 23, 2020 | 42.91 | 44.06 | 42.86 | 43.89 | 135,626 | +1.44(+3.40%) |
Nov 20, 2020 | 42.38 | 42.65 | 41.72 | 42.45 | 162,927 | -0.27(-0.63%) |
Nov 19, 2020 | 42.81 | 42.83 | 41.67 | 42.72 | 78,714 | -0.16(-0.38%) |
Nov 18, 2020 | 43.74 | 43.74 | 42.71 | 42.88 | 144,666 | -0.79(-1.81%) |
Nov 17, 2020 | 42.39 | 44.03 | 41.82 | 43.67 | 198,925 | +1.37(+3.24%) |
Nov 16, 2020 | 41.52 | 42.45 | 41.28 | 42.30 | 155,814 | +1.79(+4.43%) |
Nov 13, 2020 | 40.47 | 41.19 | 39.85 | 40.50 | 147,538 | +0.47(+1.16%) |
Nov 12, 2020 | 41.20 | 41.31 | 39.55 | 40.04 | 128,282 | -1.72(-4.12%) |
Nov 11, 2020 | 42.37 | 42.59 | 40.89 | 41.76 | 123,402 | -0.53(-1.25%) |
Nov 10, 2020 | 40.59 | 42.43 | 40.59 | 42.29 | 233,675 | +2.27(+5.67%) |
Nov 09, 2020 | 41.86 | 43.78 | 39.56 | 40.02 | 254,963 | +1.24(+3.19%) |
Nov 06, 2020 | 39.42 | 39.63 | 38.46 | 38.78 | 163,039 | -0.27(-0.69%) |
Nov 05, 2020 | 38.63 | 39.55 | 38.63 | 39.05 | 141,190 | +0.82(+2.13%) |
Nov 04, 2020 | 38.51 | 39.14 | 37.66 | 38.24 | 134,770 | -1.26(-3.20%) |
Nov 03, 2020 | 38.67 | 39.64 | 38.64 | 39.50 | 154,504 | +1.58(+4.16%) |