Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.36 | 43.74 | 42.52 | 42.61 | 292,712 | -0.80(-1.85%) |
Jan 28, 2021 | 43.85 | 44.05 | 43.19 | 43.41 | 314,216 | -0.18(-0.42%) |
Jan 27, 2021 | 43.54 | 44.24 | 43.31 | 43.59 | 158,640 | -0.49(-1.11%) |
Jan 26, 2021 | 44.64 | 44.64 | 43.95 | 44.08 | 191,066 | -0.35(-0.80%) |
Jan 25, 2021 | 44.38 | 44.99 | 43.86 | 44.44 | 156,887 | +0.05(+0.11%) |
Jan 22, 2021 | 43.75 | 44.45 | 43.58 | 44.39 | 177,278 | +0.29(+0.65%) |
Jan 21, 2021 | 44.50 | 44.50 | 44.01 | 44.10 | 174,874 | -0.39(-0.88%) |
Jan 20, 2021 | 44.43 | 44.67 | 44.24 | 44.49 | 186,901 | +0.23(+0.52%) |
Jan 19, 2021 | 44.36 | 44.42 | 43.98 | 44.26 | 379,769 | +0.35(+0.81%) |
Jan 15, 2021 | 44.00 | 44.13 | 43.41 | 43.91 | 244,867 | -0.59(-1.33%) |
Jan 14, 2021 | 43.98 | 44.76 | 43.98 | 44.50 | 344,751 | +0.81(+1.86%) |
Jan 13, 2021 | 44.06 | 44.14 | 43.62 | 43.69 | 233,591 | -0.44(-1.00%) |
Jan 12, 2021 | 43.55 | 44.19 | 43.54 | 44.13 | 307,402 | +0.70(+1.61%) |
Jan 11, 2021 | 42.84 | 43.51 | 42.82 | 43.43 | 176,633 | +0.06(+0.13%) |
Jan 08, 2021 | 43.81 | 43.81 | 42.88 | 43.37 | 298,876 | -0.24(-0.55%) |
Jan 07, 2021 | 43.40 | 43.74 | 43.36 | 43.61 | 366,615 | +0.39(+0.91%) |
Jan 06, 2021 | 41.67 | 43.59 | 41.67 | 43.22 | 502,858 | +1.89(+4.56%) |
Jan 05, 2021 | 40.44 | 41.57 | 40.44 | 41.33 | 201,969 | +0.78(+1.94%) |
Jan 04, 2021 | 41.38 | 41.43 | 40.07 | 40.55 | 335,653 | -0.54(-1.30%) |
Dec 31, 2020 | 41.09 | 41.09 | 41.09 | 162,703 | +0.11(+0.28%) | |
Dec 30, 2020 | 40.67 | 41.19 | 40.67 | 40.97 | 162,703 | +0.36(+0.90%) |
Dec 29, 2020 | 41.24 | 41.24 | 40.38 | 40.61 | 237,308 | -0.53(-1.28%) |
Dec 28, 2020 | 41.35 | 41.45 | 41.10 | 41.13 | 178,962 | +0.17(+0.42%) |
Dec 24, 2020 | 41.04 | 41.04 | 40.71 | 40.96 | 148,624 | +0.03(+0.07%) |
Dec 23, 2020 | 40.60 | 41.09 | 40.60 | 40.93 | 175,302 | +0.51(+1.25%) |
Dec 22, 2020 | 40.46 | 40.49 | 40.21 | 40.42 | 226,294 | +0.12(+0.31%) |
Dec 21, 2020 | 39.88 | 40.40 | 39.66 | 40.30 | 195,133 | -0.31(-0.75%) |
Dec 18, 2020 | 40.94 | 41.05 | 40.47 | 40.61 | 165,777 | -0.32(-0.77%) |
Dec 17, 2020 | 40.83 | 40.92 | 40.54 | 40.92 | 220,541 | +0.29(+0.71%) |
Dec 16, 2020 | 40.86 | 40.95 | 40.47 | 40.63 | 508,099 | -0.15(-0.37%) |
Dec 15, 2020 | 40.05 | 40.79 | 39.99 | 40.79 | 163,304 | +0.95(+2.38%) |
Dec 14, 2020 | 40.60 | 40.62 | 39.83 | 39.84 | 148,830 | -0.28(-0.69%) |
Dec 11, 2020 | 40.10 | 40.38 | 39.78 | 40.12 | 178,224 | -0.31(-0.76%) |
Dec 10, 2020 | 39.96 | 40.49 | 39.73 | 40.42 | 253,382 | +0.14(+0.34%) |
Dec 09, 2020 | 40.49 | 40.75 | 39.96 | 40.29 | 321,123 | +0.02(+0.05%) |
Dec 08, 2020 | 39.72 | 40.31 | 39.72 | 40.27 | 208,058 | +0.28(+0.69%) |
Dec 07, 2020 | 40.13 | 40.13 | 39.82 | 39.99 | 179,602 | -0.25(-0.62%) |
Dec 04, 2020 | 39.45 | 40.24 | 39.45 | 40.24 | 280,759 | +0.99(+2.52%) |
Dec 03, 2020 | 38.91 | 39.46 | 38.91 | 39.25 | 235,909 | +0.39(+1.00%) |
Dec 02, 2020 | 38.56 | 38.95 | 38.48 | 38.86 | 151,008 | +0.14(+0.37%) |
Dec 01, 2020 | 38.75 | 38.97 | 38.53 | 38.72 | 202,478 | +0.47(+1.22%) |
Nov 30, 2020 | 38.99 | 39.00 | 38.14 | 38.25 | 563,905 | -0.86(-2.19%) |
Nov 27, 2020 | 39.23 | 39.33 | 38.91 | 39.11 | 136,914 | -0.13(-0.34%) |
Nov 25, 2020 | 39.41 | 39.41 | 38.91 | 39.24 | 256,820 | -0.35(-0.89%) |
Nov 24, 2020 | 39.12 | 39.73 | 39.03 | 39.59 | 337,262 | +0.98(+2.54%) |
Nov 23, 2020 | 37.94 | 38.77 | 37.94 | 38.61 | 173,918 | +0.99(+2.63%) |
Nov 20, 2020 | 37.63 | 37.72 | 37.50 | 37.62 | 247,895 | -0.12(-0.33%) |
Nov 19, 2020 | 37.40 | 37.80 | 37.26 | 37.74 | 209,537 | +0.24(+0.63%) |
Nov 18, 2020 | 37.99 | 38.24 | 37.46 | 37.51 | 182,155 | -0.32(-0.86%) |
Nov 17, 2020 | 37.17 | 37.95 | 36.96 | 37.83 | 239,960 | +0.23(+0.61%) |
Nov 16, 2020 | 37.05 | 37.60 | 37.05 | 37.60 | 341,442 | +1.12(+3.08%) |
Nov 13, 2020 | 35.84 | 36.60 | 35.84 | 36.48 | 176,078 | +0.95(+2.68%) |
Nov 12, 2020 | 35.92 | 35.98 | 35.28 | 35.53 | 152,393 | -0.70(-1.95%) |
Nov 11, 2020 | 36.63 | 36.63 | 35.98 | 36.23 | 206,012 | -0.23(-0.63%) |
Nov 10, 2020 | 35.89 | 36.58 | 35.89 | 36.46 | 232,260 | +0.61(+1.70%) |
Nov 09, 2020 | 36.09 | 37.04 | 35.78 | 35.85 | 332,780 | +1.80(+5.29%) |
Nov 06, 2020 | 34.34 | 34.45 | 34.03 | 34.05 | 140,904 | -0.28(-0.80%) |
Nov 05, 2020 | 33.60 | 34.45 | 33.60 | 34.33 | 163,910 | +0.98(+2.94%) |
Nov 04, 2020 | 33.46 | 33.85 | 32.97 | 33.34 | 171,253 | -0.42(-1.24%) |
Nov 03, 2020 | 33.40 | 33.90 | 33.40 | 33.76 | 209,161 | +0.87(+2.63%) |