Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.55 | 40.88 | 38.84 | 39.05 | 845,204 | -1.73(-4.24%) |
Jan 28, 2021 | 40.14 | 41.61 | 39.74 | 40.78 | 1,021,316 | +1.26(+3.19%) |
Jan 27, 2021 | 39.59 | 40.08 | 38.46 | 39.52 | 970,586 | -1.12(-2.76%) |
Jan 26, 2021 | 42.37 | 42.37 | 40.52 | 40.64 | 788,862 | -1.35(-3.22%) |
Jan 25, 2021 | 42.22 | 42.32 | 41.09 | 41.99 | 599,793 | -0.77(-1.81%) |
Jan 22, 2021 | 43.08 | 43.26 | 39.74 | 42.76 | 2,037,275 | -0.91(-2.09%) |
Jan 21, 2021 | 45.44 | 45.74 | 43.27 | 43.68 | 1,239,536 | -1.47(-3.25%) |
Jan 20, 2021 | 44.06 | 45.27 | 44.01 | 45.14 | 943,547 | +1.03(+2.33%) |
Jan 19, 2021 | 44.76 | 44.88 | 43.72 | 44.12 | 1,066,630 | -0.78(-1.75%) |
Jan 15, 2021 | 44.54 | 45.32 | 44.43 | 44.90 | 525,333 | -0.35(-0.76%) |
Jan 14, 2021 | 45.40 | 45.72 | 44.84 | 45.25 | 543,795 | +0.28(+0.62%) |
Jan 13, 2021 | 45.41 | 45.41 | 44.10 | 44.97 | 799,031 | -0.18(-0.39%) |
Jan 12, 2021 | 45.57 | 46.24 | 44.57 | 45.14 | 681,739 | -0.26(-0.58%) |
Jan 11, 2021 | 44.14 | 45.58 | 43.90 | 45.41 | 1,095,178 | +0.67(+1.50%) |
Jan 08, 2021 | 43.90 | 44.83 | 43.42 | 44.73 | 1,285,803 | +0.78(+1.78%) |
Jan 07, 2021 | 42.74 | 44.20 | 42.74 | 43.95 | 773,146 | +1.58(+3.72%) |
Jan 06, 2021 | 40.74 | 42.74 | 40.72 | 42.37 | 1,148,196 | +2.57(+6.45%) |
Jan 05, 2021 | 39.49 | 40.38 | 39.41 | 39.80 | 818,630 | +0.45(+1.14%) |
Jan 04, 2021 | 40.64 | 40.67 | 38.50 | 39.36 | 705,544 | -0.97(-2.41%) |
Dec 31, 2020 | 40.33 | 40.33 | 40.33 | 363,174 | +0.09(+0.23%) | |
Dec 30, 2020 | 39.96 | 40.60 | 39.96 | 40.23 | 363,174 | +0.28(+0.70%) |
Dec 29, 2020 | 40.74 | 40.98 | 39.90 | 39.95 | 508,987 | -0.81(-1.99%) |
Dec 28, 2020 | 41.34 | 41.69 | 40.68 | 40.77 | 264,857 | -0.22(-0.55%) |
Dec 24, 2020 | 41.55 | 41.55 | 40.54 | 40.99 | 138,189 | -0.25(-0.61%) |
Dec 23, 2020 | 41.07 | 41.90 | 41.07 | 41.24 | 451,650 | +0.35(+0.84%) |
Dec 22, 2020 | 41.52 | 41.52 | 40.50 | 40.90 | 412,397 | -0.54(-1.31%) |
Dec 21, 2020 | 40.76 | 41.48 | 39.79 | 41.44 | 903,979 | +0.38(+0.93%) |
Dec 18, 2020 | 41.75 | 42.51 | 40.57 | 41.06 | 2,249,594 | -0.58(-1.39%) |
Dec 17, 2020 | 42.82 | 42.82 | 41.33 | 41.63 | 691,079 | -1.22(-2.85%) |
Dec 16, 2020 | 42.37 | 43.08 | 41.27 | 42.86 | 820,531 | +0.98(+2.34%) |
Dec 15, 2020 | 40.29 | 41.90 | 39.77 | 41.88 | 1,208,101 | +1.93(+4.84%) |
Dec 14, 2020 | 40.99 | 41.12 | 39.70 | 39.94 | 697,569 | -0.45(-1.11%) |
Dec 11, 2020 | 41.01 | 41.62 | 40.33 | 40.39 | 779,752 | -1.14(-2.74%) |
Dec 10, 2020 | 41.02 | 41.66 | 40.78 | 41.53 | 1,090,000 | -0.07(-0.18%) |
Dec 09, 2020 | 41.59 | 42.18 | 41.45 | 41.61 | 1,557,732 | +0.09(+0.22%) |
Dec 08, 2020 | 41.60 | 42.08 | 41.20 | 41.51 | 975,710 | -0.61(-1.44%) |
Dec 07, 2020 | 42.47 | 42.80 | 41.94 | 42.12 | 442,127 | -0.72(-1.68%) |
Dec 04, 2020 | 42.72 | 42.91 | 41.39 | 42.84 | 557,149 | +0.76(+1.80%) |
Dec 03, 2020 | 42.31 | 43.08 | 41.85 | 42.08 | 427,541 | -0.31(-0.73%) |
Dec 02, 2020 | 41.94 | 42.64 | 41.54 | 42.39 | 374,391 | +0.31(+0.73%) |
Dec 01, 2020 | 41.80 | 42.29 | 41.55 | 42.08 | 730,485 | +1.14(+2.78%) |
Nov 30, 2020 | 41.74 | 42.25 | 40.89 | 40.94 | 650,515 | -1.23(-2.92%) |
Nov 27, 2020 | 42.34 | 42.47 | 41.76 | 42.18 | 184,044 | -0.41(-0.96%) |
Nov 25, 2020 | 43.18 | 43.22 | 41.86 | 42.58 | 719,946 | -0.45(-1.04%) |
Nov 24, 2020 | 42.72 | 43.47 | 42.50 | 43.03 | 1,036,361 | +1.14(+2.73%) |
Nov 23, 2020 | 42.49 | 42.88 | 41.85 | 41.89 | 832,879 | +0.01(+0.02%) |
Nov 20, 2020 | 42.09 | 42.50 | 41.16 | 41.88 | 553,102 | -0.58(-1.36%) |
Nov 19, 2020 | 42.00 | 42.60 | 41.36 | 42.45 | 431,412 | +0.28(+0.66%) |
Nov 18, 2020 | 42.92 | 43.89 | 42.18 | 42.18 | 938,171 | -0.73(-1.71%) |
Nov 17, 2020 | 41.93 | 43.01 | 41.51 | 42.91 | 1,298,201 | +0.28(+0.65%) |
Nov 16, 2020 | 40.94 | 42.63 | 40.09 | 42.63 | 1,103,367 | +2.95(+7.43%) |
Nov 13, 2020 | 39.63 | 40.07 | 39.08 | 39.68 | 623,946 | +0.68(+1.74%) |
Nov 12, 2020 | 39.54 | 40.21 | 38.78 | 39.00 | 795,195 | -1.21(-3.01%) |
Nov 11, 2020 | 41.29 | 41.78 | 39.68 | 40.21 | 514,664 | -1.08(-2.61%) |
Nov 10, 2020 | 41.75 | 42.29 | 41.06 | 41.29 | 866,088 | +0.24(+0.59%) |
Nov 09, 2020 | 41.86 | 43.51 | 40.71 | 41.05 | 1,425,370 | +2.89(+7.58%) |
Nov 06, 2020 | 39.98 | 40.54 | 36.82 | 38.16 | 874,321 | -0.86(-2.19%) |
Nov 05, 2020 | 39.19 | 40.36 | 38.89 | 39.01 | 1,171,430 | +0.03(+0.07%) |
Nov 04, 2020 | 38.14 | 39.63 | 37.19 | 38.98 | 719,737 | -0.31(-0.78%) |
Nov 03, 2020 | 38.88 | 39.75 | 38.18 | 39.29 | 918,212 | +1.40(+3.68%) |