Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.19 | 43.19 | 42.00 | 42.29 | 211,113 | -0.90(-2.09%) |
Jan 28, 2021 | 42.89 | 43.54 | 42.76 | 43.19 | 146,794 | +0.51(+1.20%) |
Jan 27, 2021 | 43.42 | 43.42 | 42.55 | 42.68 | 225,125 | -1.73(-3.89%) |
Jan 26, 2021 | 44.76 | 44.76 | 44.30 | 44.41 | 265,320 | -0.25(-0.55%) |
Jan 25, 2021 | 45.28 | 45.28 | 43.87 | 44.65 | 322,407 | -0.11(-0.25%) |
Jan 22, 2021 | 44.66 | 44.80 | 44.56 | 44.77 | 170,871 | -0.33(-0.74%) |
Jan 21, 2021 | 44.85 | 45.12 | 44.61 | 45.10 | 314,912 | +0.54(+1.21%) |
Jan 20, 2021 | 44.52 | 44.61 | 44.24 | 44.56 | 179,296 | +0.59(+1.34%) |
Jan 19, 2021 | 43.73 | 43.97 | 43.61 | 43.97 | 321,403 | +0.87(+2.03%) |
Jan 15, 2021 | 43.92 | 43.92 | 42.91 | 43.10 | 191,729 | -1.13(-2.55%) |
Jan 14, 2021 | 44.26 | 44.43 | 44.19 | 44.23 | 276,281 | +0.06(+0.13%) |
Jan 13, 2021 | 44.49 | 44.52 | 44.03 | 44.17 | 208,555 | -0.16(-0.36%) |
Jan 12, 2021 | 43.84 | 44.38 | 43.68 | 44.33 | 227,160 | +0.61(+1.41%) |
Jan 11, 2021 | 43.68 | 44.04 | 43.43 | 43.72 | 203,065 | -0.44(-1.00%) |
Jan 08, 2021 | 44.72 | 44.72 | 43.67 | 44.16 | 299,076 | +0.79(+1.82%) |
Jan 07, 2021 | 42.48 | 43.50 | 42.45 | 43.37 | 219,535 | +1.33(+3.16%) |
Jan 06, 2021 | 41.82 | 42.52 | 41.65 | 42.04 | 197,039 | +0.19(+0.44%) |
Jan 05, 2021 | 41.00 | 41.88 | 41.00 | 41.86 | 161,241 | +0.65(+1.58%) |
Jan 04, 2021 | 41.71 | 41.92 | 40.91 | 41.21 | 262,998 | +0.20(+0.49%) |
Dec 31, 2020 | 41.01 | 41.01 | 41.01 | 95,017 | +0.07(+0.16%) | |
Dec 30, 2020 | 40.73 | 40.98 | 40.73 | 40.94 | 95,017 | +0.49(+1.21%) |
Dec 29, 2020 | 40.69 | 40.69 | 40.24 | 40.45 | 73,452 | -0.09(-0.23%) |
Dec 28, 2020 | 40.64 | 40.68 | 40.49 | 40.55 | 125,592 | +0.37(+0.92%) |
Dec 24, 2020 | 40.18 | 40.19 | 40.06 | 40.18 | 73,118 | +0.01(+0.02%) |
Dec 23, 2020 | 39.87 | 40.25 | 39.87 | 40.17 | 99,391 | +0.42(+1.05%) |
Dec 22, 2020 | 39.93 | 40.19 | 39.45 | 39.75 | 91,858 | -0.09(-0.21%) |
Dec 21, 2020 | 40.21 | 40.24 | 39.16 | 39.84 | 108,971 | -0.15(-0.38%) |
Dec 18, 2020 | 40.34 | 40.34 | 39.75 | 39.99 | 106,412 | -0.15(-0.38%) |
Dec 17, 2020 | 40.06 | 40.15 | 39.92 | 40.14 | 98,072 | +0.32(+0.81%) |
Dec 16, 2020 | 40.12 | 40.12 | 39.53 | 39.82 | 128,635 | +0.04(+0.10%) |
Dec 15, 2020 | 39.59 | 39.80 | 39.40 | 39.78 | 100,739 | +0.63(+1.60%) |
Dec 14, 2020 | 39.14 | 39.27 | 39.07 | 39.15 | 73,873 | +0.50(+1.28%) |
Dec 11, 2020 | 39.10 | 39.10 | 38.40 | 38.66 | 106,176 | -0.62(-1.59%) |
Dec 10, 2020 | 38.77 | 39.33 | 38.62 | 39.28 | 115,341 | -0.16(-0.41%) |
Dec 09, 2020 | 40.01 | 40.21 | 38.91 | 39.44 | 152,367 | -0.36(-0.90%) |
Dec 08, 2020 | 39.57 | 39.84 | 39.44 | 39.80 | 129,051 | +0.08(+0.19%) |
Dec 07, 2020 | 40.18 | 40.18 | 39.47 | 39.73 | 188,385 | +0.29(+0.74%) |
Dec 04, 2020 | 39.16 | 39.44 | 39.06 | 39.43 | 98,358 | +0.41(+1.04%) |
Dec 03, 2020 | 39.06 | 39.26 | 38.90 | 39.03 | 129,833 | +0.28(+0.73%) |
Dec 02, 2020 | 38.63 | 38.86 | 38.20 | 38.74 | 83,078 | -0.04(-0.10%) |
Dec 01, 2020 | 38.82 | 38.89 | 38.54 | 38.78 | 87,663 | +0.51(+1.34%) |
Nov 30, 2020 | 38.50 | 38.53 | 37.82 | 38.27 | 111,417 | -0.21(-0.54%) |
Nov 27, 2020 | 38.59 | 38.67 | 38.39 | 38.48 | 83,568 | +0.23(+0.59%) |
Nov 25, 2020 | 38.17 | 38.34 | 37.88 | 38.25 | 75,327 | -0.12(-0.32%) |
Nov 24, 2020 | 38.35 | 38.45 | 37.68 | 38.37 | 124,835 | +0.78(+2.06%) |
Nov 23, 2020 | 37.32 | 37.66 | 37.25 | 37.60 | 124,870 | +0.67(+1.82%) |
Nov 20, 2020 | 37.01 | 37.12 | 36.92 | 36.92 | 90,540 | -0.09(-0.23%) |
Nov 19, 2020 | 36.73 | 37.06 | 36.64 | 37.01 | 69,185 | +0.27(+0.72%) |
Nov 18, 2020 | 36.66 | 37.13 | 36.66 | 36.74 | 101,908 | +0.06(+0.15%) |
Nov 17, 2020 | 37.67 | 37.67 | 36.46 | 36.69 | 83,258 | +0.20(+0.54%) |
Nov 16, 2020 | 36.26 | 36.54 | 36.16 | 36.49 | 97,089 | +0.62(+1.72%) |
Nov 13, 2020 | 35.80 | 35.99 | 35.65 | 35.87 | 52,296 | +0.44(+1.23%) |
Nov 12, 2020 | 35.81 | 35.81 | 35.31 | 35.44 | 42,583 | -0.33(-0.93%) |
Nov 11, 2020 | 35.64 | 35.88 | 35.62 | 35.77 | 52,703 | +0.43(+1.21%) |
Nov 10, 2020 | 35.55 | 35.66 | 35.18 | 35.34 | 39,027 | -0.16(-0.45%) |
Nov 09, 2020 | 36.83 | 36.83 | 35.50 | 35.50 | 77,462 | +0.49(+1.41%) |
Nov 06, 2020 | 34.97 | 35.15 | 34.73 | 35.01 | 45,323 | +0.09(+0.27%) |
Nov 05, 2020 | 34.53 | 34.95 | 34.39 | 34.92 | 81,519 | +1.37(+4.09%) |
Nov 04, 2020 | 33.53 | 33.77 | 33.20 | 33.55 | 54,528 | +0.42(+1.26%) |
Nov 03, 2020 | 32.67 | 33.27 | 32.67 | 33.13 | 41,366 | +0.97(+3.00%) |