Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.22 | 44.73 | 43.68 | 44.07 | 21,118 | -0.94(-2.09%) |
Jan 28, 2021 | 43.91 | 45.31 | 43.91 | 45.01 | 12,890 | +1.02(+2.32%) |
Jan 27, 2021 | 44.34 | 44.79 | 43.68 | 43.99 | 29,852 | -1.34(-2.96%) |
Jan 26, 2021 | 45.81 | 46.05 | 45.24 | 45.33 | 19,095 | -0.29(-0.64%) |
Jan 25, 2021 | 46.46 | 46.46 | 45.11 | 45.62 | 21,563 | -0.57(-1.24%) |
Jan 22, 2021 | 45.97 | 46.20 | 45.17 | 46.20 | 23,487 | -0.37(-0.79%) |
Jan 21, 2021 | 46.32 | 46.81 | 46.05 | 46.57 | 44,477 | +0.11(+0.23%) |
Jan 20, 2021 | 46.26 | 46.50 | 45.93 | 46.46 | 36,059 | +1.17(+2.59%) |
Jan 19, 2021 | 45.71 | 45.71 | 45.14 | 45.28 | 30,899 | -0.30(-0.66%) |
Jan 15, 2021 | 45.91 | 46.04 | 45.18 | 45.58 | 17,924 | -0.96(-2.06%) |
Jan 14, 2021 | 46.26 | 46.65 | 46.13 | 46.55 | 60,485 | +0.27(+0.57%) |
Jan 13, 2021 | 46.40 | 46.74 | 46.01 | 46.28 | 83,785 | -0.12(-0.26%) |
Jan 12, 2021 | 46.34 | 46.58 | 46.00 | 46.40 | 26,391 | -0.12(-0.25%) |
Jan 11, 2021 | 46.27 | 46.52 | 45.62 | 46.52 | 44,148 | -0.42(-0.89%) |
Jan 08, 2021 | 46.59 | 46.93 | 46.35 | 46.93 | 45,430 | +0.69(+1.49%) |
Jan 07, 2021 | 46.14 | 46.41 | 46.10 | 46.24 | 35,481 | -0.25(-0.54%) |
Jan 06, 2021 | 45.95 | 46.81 | 45.95 | 46.50 | 226,822 | +0.71(+1.55%) |
Jan 05, 2021 | 44.77 | 45.91 | 44.70 | 45.79 | 15,644 | +1.02(+2.27%) |
Jan 04, 2021 | 45.83 | 46.55 | 44.65 | 44.77 | 32,941 | -0.70(-1.54%) |
Dec 31, 2020 | 45.47 | 45.47 | 45.47 | 21,862 | -0.11(-0.23%) | |
Dec 30, 2020 | 45.58 | 45.78 | 45.52 | 45.58 | 21,862 | +0.33(+0.73%) |
Dec 29, 2020 | 45.37 | 45.50 | 45.14 | 45.25 | 9,938 | -0.15(-0.33%) |
Dec 28, 2020 | 45.65 | 46.39 | 45.37 | 45.39 | 21,333 | -0.17(-0.38%) |
Dec 24, 2020 | 45.72 | 45.80 | 45.36 | 45.57 | 5,150 | +0.18(+0.41%) |
Dec 23, 2020 | 45.17 | 45.74 | 45.15 | 45.38 | 32,946 | +0.80(+1.79%) |
Dec 22, 2020 | 44.93 | 44.97 | 44.17 | 44.59 | 19,954 | -0.47(-1.03%) |
Dec 21, 2020 | 44.79 | 45.30 | 44.35 | 45.05 | 30,873 | -0.69(-1.50%) |
Dec 18, 2020 | 45.87 | 46.05 | 45.43 | 45.74 | 23,805 | -0.27(-0.59%) |
Dec 17, 2020 | 45.82 | 46.09 | 45.78 | 46.01 | 24,007 | +0.25(+0.55%) |
Dec 16, 2020 | 45.12 | 45.81 | 44.94 | 45.76 | 17,287 | +0.65(+1.43%) |
Dec 15, 2020 | 44.44 | 45.12 | 44.35 | 45.11 | 21,894 | +0.77(+1.74%) |
Dec 14, 2020 | 44.63 | 44.77 | 44.31 | 44.34 | 19,277 | +0.46(+1.06%) |
Dec 11, 2020 | 43.83 | 44.41 | 43.73 | 43.87 | 11,281 | -0.47(-1.06%) |
Dec 10, 2020 | 43.82 | 44.48 | 43.64 | 44.34 | 44,999 | +0.52(+1.19%) |
Dec 09, 2020 | 44.44 | 44.63 | 43.77 | 43.83 | 102,388 | -0.61(-1.37%) |
Dec 08, 2020 | 43.88 | 44.46 | 43.84 | 44.43 | 13,731 | +0.40(+0.90%) |
Dec 07, 2020 | 44.29 | 44.44 | 43.99 | 44.04 | 16,559 | -0.44(-1.00%) |
Dec 04, 2020 | 44.11 | 44.48 | 44.04 | 44.48 | 32,810 | +0.61(+1.39%) |
Dec 03, 2020 | 43.71 | 44.21 | 43.53 | 43.87 | 33,633 | +0.74(+1.72%) |
Dec 02, 2020 | 42.69 | 43.20 | 42.31 | 43.13 | 13,896 | +0.07(+0.16%) |
Dec 01, 2020 | 43.03 | 43.17 | 42.71 | 43.06 | 38,975 | +0.55(+1.30%) |
Nov 30, 2020 | 43.02 | 43.02 | 42.27 | 42.51 | 29,532 | -0.91(-2.09%) |
Nov 27, 2020 | 43.25 | 43.54 | 43.13 | 43.42 | 5,899 | +0.51(+1.19%) |
Nov 25, 2020 | 42.96 | 43.10 | 42.65 | 42.91 | 9,625 | -0.01(-0.02%) |
Nov 24, 2020 | 42.35 | 43.09 | 42.29 | 42.92 | 91,616 | +1.11(+2.66%) |
Nov 23, 2020 | 41.96 | 42.09 | 41.20 | 41.81 | 70,297 | -0.28(-0.67%) |
Nov 20, 2020 | 42.33 | 42.44 | 42.05 | 42.09 | 23,702 | -0.34(-0.80%) |
Nov 19, 2020 | 41.95 | 42.42 | 41.95 | 42.42 | 9,983 | +0.45(+1.06%) |
Nov 18, 2020 | 42.10 | 42.62 | 41.98 | 41.98 | 20,107 | +0.24(+0.57%) |
Nov 17, 2020 | 41.59 | 41.90 | 41.21 | 41.74 | 16,504 | +0.22(+0.54%) |
Nov 16, 2020 | 41.71 | 41.94 | 41.46 | 41.52 | 24,062 | +0.46(+1.13%) |
Nov 13, 2020 | 40.46 | 41.17 | 40.34 | 41.05 | 36,329 | +1.15(+2.87%) |
Nov 12, 2020 | 40.40 | 40.60 | 39.84 | 39.90 | 22,185 | -0.91(-2.22%) |
Nov 11, 2020 | 40.95 | 40.97 | 40.50 | 40.81 | 38,633 | +0.31(+0.76%) |
Nov 10, 2020 | 41.06 | 41.06 | 40.01 | 40.50 | 34,895 | -0.53(-1.30%) |
Nov 09, 2020 | 42.56 | 42.60 | 40.56 | 41.03 | 152,919 | +2.07(+5.31%) |
Nov 06, 2020 | 38.94 | 39.05 | 38.69 | 38.97 | 16,767 | +0.12(+0.30%) |
Nov 05, 2020 | 38.33 | 38.91 | 38.32 | 38.85 | 10,139 | +1.17(+3.10%) |
Nov 04, 2020 | 37.09 | 38.05 | 37.07 | 37.68 | 17,931 | +0.91(+2.47%) |
Nov 03, 2020 | 36.34 | 36.77 | 36.34 | 36.77 | 6,700 | +0.88(+2.45%) |