Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.69 | 39.69 | 39.40 | 39.40 | 615 | -0.81(-2.02%) |
Jan 28, 2021 | 40.26 | 40.51 | 40.06 | 40.21 | 1,957 | +0.88(+2.23%) |
Jan 27, 2021 | 39.76 | 39.81 | 39.18 | 39.33 | 2,540 | -1.27(-3.12%) |
Jan 26, 2021 | 40.85 | 40.89 | 40.60 | 40.60 | 2,466 | -0.33(-0.80%) |
Jan 25, 2021 | 41.01 | 41.21 | 40.54 | 40.92 | 2,449 | -0.39(-0.93%) |
Jan 22, 2021 | 41.25 | 41.39 | 41.23 | 41.31 | 2,973 | -0.32(-0.76%) |
Jan 21, 2021 | 41.91 | 41.91 | 41.60 | 41.62 | 5,181 | -0.37(-0.88%) |
Jan 20, 2021 | 42.05 | 42.05 | 41.99 | 41.99 | 1,202 | +0.07(+0.16%) |
Jan 19, 2021 | 42.06 | 42.15 | 41.91 | 41.92 | 3,165 | +0.15(+0.36%) |
Jan 15, 2021 | 41.65 | 41.91 | 41.65 | 41.77 | 717 | -0.58(-1.37%) |
Jan 14, 2021 | 42.56 | 42.56 | 42.35 | 42.35 | 843 | +0.00(+0.00%) |
Jan 13, 2021 | 42.40 | 42.42 | 42.35 | 42.35 | 1,546 | -0.02(-0.05%) |
Jan 12, 2021 | 42.25 | 42.42 | 42.25 | 42.37 | 1,970 | +0.35(+0.83%) |
Jan 11, 2021 | 41.74 | 42.03 | 41.74 | 42.03 | 2,111 | -0.02(-0.05%) |
Jan 08, 2021 | 42.05 | 42.05 | 41.75 | 42.05 | 5,537 | -0.02(-0.06%) |
Jan 07, 2021 | 42.19 | 42.19 | 42.07 | 42.07 | 1,113 | +0.57(+1.37%) |
Jan 06, 2021 | 41.52 | 41.68 | 41.50 | 41.50 | 760 | +1.49(+3.72%) |
Jan 05, 2021 | 39.65 | 40.11 | 39.65 | 40.02 | 1,024 | +0.14(+0.36%) |
Jan 04, 2021 | 40.26 | 40.26 | 39.53 | 39.87 | 8,873 | -0.59(-1.45%) |
Dec 31, 2020 | 40.46 | 40.46 | 40.46 | 2,942 | +0.43(+1.08%) | |
Dec 30, 2020 | 40.07 | 40.07 | 39.93 | 40.03 | 2,942 | +0.30(+0.74%) |
Dec 29, 2020 | 39.82 | 39.86 | 39.69 | 39.73 | 4,470 | -0.19(-0.48%) |
Dec 28, 2020 | 40.10 | 40.10 | 39.93 | 39.93 | 1,142 | +0.18(+0.46%) |
Dec 24, 2020 | 39.78 | 39.78 | 39.59 | 39.74 | 1,845 | +0.03(+0.07%) |
Dec 23, 2020 | 39.51 | 39.72 | 39.51 | 39.72 | 348 | +0.49(+1.25%) |
Dec 22, 2020 | 39.37 | 39.41 | 39.23 | 39.23 | 1,344 | -0.22(-0.56%) |
Dec 21, 2020 | 39.40 | 39.50 | 39.30 | 39.45 | 7,295 | +0.07(+0.19%) |
Dec 18, 2020 | 39.70 | 39.70 | 39.37 | 39.37 | 413 | -0.23(-0.57%) |
Dec 17, 2020 | 39.51 | 39.68 | 39.46 | 39.60 | 9,263 | +0.17(+0.42%) |
Dec 16, 2020 | 39.56 | 39.56 | 39.36 | 39.43 | 2,492 | +0.23(+0.58%) |
Dec 15, 2020 | 38.78 | 39.20 | 38.78 | 39.20 | 640 | +0.57(+1.48%) |
Dec 14, 2020 | 39.23 | 39.24 | 38.63 | 38.63 | 3,426 | -0.23(-0.60%) |
Dec 11, 2020 | 38.82 | 38.87 | 38.65 | 38.87 | 2,173 | -0.35(-0.89%) |
Dec 10, 2020 | 38.96 | 39.22 | 38.96 | 39.22 | 815 | +0.05(+0.13%) |
Dec 09, 2020 | 40.65 | 40.65 | 39.06 | 39.17 | 3,607 | -0.07(-0.17%) |
Dec 08, 2020 | 39.42 | 39.42 | 39.11 | 39.24 | 1,295 | +0.06(+0.16%) |
Dec 07, 2020 | 39.12 | 39.26 | 39.12 | 39.17 | 1,923 | -0.25(-0.63%) |
Dec 04, 2020 | 39.34 | 39.42 | 39.28 | 39.42 | 3,725 | +0.60(+1.55%) |
Dec 03, 2020 | 38.81 | 39.00 | 38.81 | 38.82 | 661 | +0.00(+0.00%) |
Dec 02, 2020 | 38.56 | 38.82 | 38.55 | 38.82 | 2,810 | +0.26(+0.69%) |
Dec 01, 2020 | 38.58 | 38.58 | 38.55 | 38.55 | 1,004 | +0.73(+1.92%) |
Nov 30, 2020 | 38.37 | 38.41 | 37.83 | 37.83 | 690 | -0.76(-1.96%) |
Nov 27, 2020 | 38.60 | 38.66 | 38.54 | 38.58 | 4,450 | -0.15(-0.38%) |
Nov 25, 2020 | 38.41 | 38.73 | 38.41 | 38.73 | 3,518 | -0.17(-0.43%) |
Nov 24, 2020 | 38.64 | 38.90 | 38.35 | 38.90 | 2,475 | +1.18(+3.12%) |
Nov 23, 2020 | 37.64 | 37.72 | 37.64 | 37.72 | 876 | +0.65(+1.75%) |
Nov 20, 2020 | 37.27 | 37.27 | 37.07 | 37.07 | 1,448 | -0.34(-0.90%) |
Nov 19, 2020 | 37.16 | 37.41 | 37.15 | 37.41 | 981 | +0.02(+0.05%) |
Nov 18, 2020 | 37.95 | 37.95 | 37.39 | 37.39 | 496 | -0.28(-0.75%) |
Nov 17, 2020 | 37.10 | 37.69 | 37.10 | 37.67 | 5,351 | +0.04(+0.10%) |
Nov 16, 2020 | 37.48 | 37.75 | 37.44 | 37.63 | 5,236 | +0.72(+1.95%) |
Nov 13, 2020 | 36.65 | 36.91 | 36.65 | 36.91 | 1,138 | +0.70(+1.94%) |
Nov 12, 2020 | 36.48 | 36.48 | 36.07 | 36.21 | 523 | -0.65(-1.76%) |
Nov 11, 2020 | 37.37 | 37.37 | 36.86 | 36.86 | 1,440 | -0.22(-0.59%) |
Nov 10, 2020 | 36.76 | 37.08 | 36.76 | 37.08 | 450 | +0.15(+0.41%) |
Nov 09, 2020 | 36.96 | 36.96 | 36.93 | 36.93 | 288 | +2.51(+7.29%) |
Nov 06, 2020 | 34.71 | 34.71 | 34.32 | 34.42 | 4,553 | -0.24(-0.70%) |
Nov 05, 2020 | 34.72 | 34.75 | 34.66 | 34.66 | 1,183 | +0.89(+2.64%) |
Nov 04, 2020 | 34.06 | 34.15 | 33.77 | 33.77 | 574 | -0.25(-0.75%) |
Nov 03, 2020 | 34.03 | 34.03 | 34.03 | 34.03 | 154 | +0.80(+2.41%) |