Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.49 | 46.49 | 44.61 | 45.06 | 534,400 | -0.67(-1.47%) |
Jan 28, 2021 | 46.00 | 47.54 | 44.18 | 45.73 | 391,544 | -0.79(-1.70%) |
Jan 27, 2021 | 41.58 | 47.29 | 41.00 | 46.52 | 738,603 | +4.18(+9.87%) |
Jan 26, 2021 | 40.21 | 42.57 | 40.15 | 42.34 | 436,652 | +2.09(+5.19%) |
Jan 25, 2021 | 41.07 | 42.11 | 40.11 | 40.25 | 334,807 | -0.38(-0.94%) |
Jan 22, 2021 | 40.14 | 41.39 | 39.46 | 40.63 | 267,700 | +0.28(+0.69%) |
Jan 21, 2021 | 40.78 | 40.78 | 39.66 | 40.35 | 281,549 | -0.12(-0.30%) |
Jan 20, 2021 | 40.02 | 40.83 | 39.80 | 40.47 | 218,339 | +0.56(+1.40%) |
Jan 19, 2021 | 38.65 | 40.30 | 38.23 | 39.91 | 515,802 | +1.74(+4.56%) |
Jan 15, 2021 | 39.65 | 39.90 | 37.38 | 38.17 | 378,200 | -1.34(-3.39%) |
Jan 14, 2021 | 38.44 | 39.59 | 37.76 | 39.51 | 193,618 | +1.15(+3.00%) |
Jan 13, 2021 | 39.19 | 39.42 | 38.23 | 38.36 | 119,927 | -0.51(-1.31%) |
Jan 12, 2021 | 38.19 | 39.01 | 38.05 | 38.87 | 152,413 | +0.46(+1.20%) |
Jan 11, 2021 | 37.95 | 39.00 | 37.40 | 38.41 | 169,684 | +0.42(+1.11%) |
Jan 08, 2021 | 39.49 | 39.49 | 37.51 | 37.99 | 238,100 | -1.23(-3.14%) |
Jan 07, 2021 | 37.96 | 39.75 | 37.83 | 39.22 | 226,432 | +1.50(+3.98%) |
Jan 06, 2021 | 37.04 | 38.13 | 35.71 | 37.72 | 459,643 | +0.30(+0.80%) |
Jan 05, 2021 | 36.77 | 38.13 | 36.43 | 37.42 | 207,494 | +0.44(+1.19%) |
Jan 04, 2021 | 37.59 | 37.88 | 36.87 | 36.98 | 225,171 | -0.37(-0.99%) |
Dec 31, 2020 | 37.35 | 37.35 | 37.35 | 256,403 | +0.30(+0.81%) | |
Dec 30, 2020 | 37.69 | 38.15 | 36.72 | 37.05 | 256,403 | -0.33(-0.88%) |
Dec 29, 2020 | 37.25 | 38.22 | 36.50 | 37.38 | 265,927 | -0.53(-1.40%) |
Dec 28, 2020 | 40.28 | 40.28 | 37.23 | 37.91 | 364,148 | -1.99(-4.99%) |
Dec 24, 2020 | 40.37 | 41.05 | 39.77 | 39.90 | 102,400 | -0.20(-0.50%) |
Dec 23, 2020 | 39.87 | 41.02 | 39.22 | 40.10 | 385,972 | +0.56(+1.42%) |
Dec 22, 2020 | 38.42 | 39.78 | 38.42 | 39.54 | 329,102 | +1.29(+3.37%) |
Dec 21, 2020 | 37.50 | 38.27 | 36.30 | 38.25 | 260,074 | +0.07(+0.18%) |
Dec 18, 2020 | 38.15 | 38.36 | 36.88 | 38.18 | 499,700 | +0.47(+1.25%) |
Dec 17, 2020 | 36.49 | 38.05 | 36.05 | 37.71 | 375,618 | +1.48(+4.09%) |
Dec 16, 2020 | 35.69 | 36.68 | 35.51 | 36.23 | 381,878 | +0.63(+1.77%) |
Dec 15, 2020 | 36.30 | 36.77 | 34.80 | 35.60 | 504,469 | -0.68(-1.87%) |
Dec 14, 2020 | 34.15 | 36.95 | 34.03 | 36.28 | 598,633 | +2.55(+7.56%) |
Dec 11, 2020 | 32.91 | 34.05 | 32.73 | 33.73 | 569,800 | +0.74(+2.24%) |
Dec 10, 2020 | 32.06 | 33.18 | 31.50 | 32.99 | 777,816 | +0.54(+1.66%) |
Dec 09, 2020 | 33.43 | 34.69 | 32.20 | 32.45 | 693,356 | -1.40(-4.14%) |
Dec 08, 2020 | 33.50 | 34.21 | 32.81 | 33.85 | 854,381 | +0.62(+1.87%) |
Dec 07, 2020 | 35.29 | 35.92 | 32.91 | 33.23 | 664,384 | -1.48(-4.26%) |
Dec 04, 2020 | 36.20 | 36.27 | 34.50 | 34.71 | 633,500 | -1.24(-3.45%) |
Dec 03, 2020 | 37.00 | 37.50 | 35.88 | 35.95 | 365,743 | -0.75(-2.04%) |
Dec 02, 2020 | 36.77 | 37.67 | 35.18 | 36.70 | 319,735 | -0.14(-0.38%) |
Dec 01, 2020 | 38.00 | 38.00 | 36.51 | 36.84 | 607,362 | -0.82(-2.18%) |
Nov 30, 2020 | 40.01 | 40.57 | 37.20 | 37.66 | 757,384 | -3.30(-8.06%) |
Nov 27, 2020 | 41.05 | 43.49 | 40.96 | 40.96 | 190,600 | +0.15(+0.37%) |
Nov 25, 2020 | 41.23 | 41.85 | 40.30 | 40.81 | 205,600 | -0.26(-0.63%) |
Nov 24, 2020 | 41.39 | 41.64 | 40.33 | 41.07 | 225,325 | -0.44(-1.06%) |
Nov 23, 2020 | 41.31 | 42.37 | 41.22 | 41.51 | 248,477 | +0.51(+1.24%) |
Nov 20, 2020 | 40.32 | 41.53 | 39.85 | 41.00 | 190,000 | +0.45(+1.11%) |
Nov 19, 2020 | 39.04 | 40.88 | 39.00 | 40.55 | 189,045 | +1.50(+3.84%) |
Nov 18, 2020 | 38.78 | 39.87 | 38.02 | 39.05 | 190,791 | +0.21(+0.54%) |
Nov 17, 2020 | 38.66 | 39.85 | 38.35 | 38.84 | 231,270 | -0.50(-1.27%) |
Nov 16, 2020 | 40.28 | 40.80 | 38.62 | 39.34 | 213,757 | -0.98(-2.43%) |
Nov 13, 2020 | 41.00 | 41.51 | 39.69 | 40.32 | 291,300 | -0.63(-1.54%) |
Nov 12, 2020 | 40.81 | 41.24 | 40.32 | 40.95 | 254,572 | +0.13(+0.32%) |
Nov 11, 2020 | 40.70 | 42.12 | 40.50 | 40.82 | 258,357 | +0.60(+1.49%) |
Nov 10, 2020 | 39.57 | 42.74 | 39.33 | 40.22 | 454,549 | +0.74(+1.87%) |
Nov 09, 2020 | 39.51 | 41.85 | 38.35 | 39.48 | 499,011 | -0.28(-0.70%) |
Nov 06, 2020 | 39.48 | 40.18 | 38.69 | 39.76 | 306,500 | -0.07(-0.18%) |
Nov 05, 2020 | 39.95 | 40.25 | 38.65 | 39.83 | 392,319 | +0.63(+1.61%) |
Nov 04, 2020 | 37.37 | 39.66 | 37.00 | 39.20 | 589,397 | +2.33(+6.32%) |
Nov 03, 2020 | 33.02 | 38.00 | 33.02 | 36.87 | 1,233,275 | +2.29(+6.62%) |