Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.57 | 41.09 | 40.30 | 40.33 | 1,309,164 | -0.85(-2.05%) |
Jan 28, 2021 | 41.52 | 42.68 | 41.00 | 41.18 | 993,999 | -0.22(-0.53%) |
Jan 27, 2021 | 40.55 | 42.13 | 40.49 | 41.40 | 1,552,726 | +0.57(+1.39%) |
Jan 26, 2021 | 40.86 | 41.16 | 40.35 | 40.83 | 669,683 | -0.11(-0.28%) |
Jan 25, 2021 | 40.46 | 41.50 | 40.10 | 40.94 | 731,312 | +0.51(+1.25%) |
Jan 22, 2021 | 39.82 | 40.60 | 39.44 | 40.44 | 417,803 | +0.48(+1.20%) |
Jan 21, 2021 | 40.36 | 40.93 | 39.83 | 39.96 | 685,168 | -0.26(-0.65%) |
Jan 20, 2021 | 39.44 | 40.24 | 39.23 | 40.22 | 579,295 | +0.64(+1.61%) |
Jan 19, 2021 | 39.98 | 40.10 | 39.44 | 39.58 | 466,241 | -0.26(-0.66%) |
Jan 15, 2021 | 39.10 | 39.91 | 38.75 | 39.85 | 756,452 | +0.62(+1.58%) |
Jan 14, 2021 | 39.85 | 39.88 | 38.91 | 39.23 | 837,594 | -0.71(-1.79%) |
Jan 13, 2021 | 39.49 | 40.05 | 39.17 | 39.94 | 776,267 | +0.31(+0.77%) |
Jan 12, 2021 | 40.36 | 40.50 | 39.19 | 39.64 | 758,487 | -0.80(-1.98%) |
Jan 11, 2021 | 40.47 | 41.08 | 40.13 | 40.44 | 1,569,448 | -0.51(-1.23%) |
Jan 08, 2021 | 39.71 | 41.04 | 39.46 | 40.94 | 913,272 | +1.14(+2.87%) |
Jan 07, 2021 | 40.46 | 40.69 | 39.55 | 39.80 | 841,667 | -0.55(-1.36%) |
Jan 06, 2021 | 39.09 | 40.46 | 38.94 | 40.35 | 1,036,862 | +1.55(+4.00%) |
Jan 05, 2021 | 39.17 | 39.47 | 38.37 | 38.80 | 745,491 | -0.34(-0.87%) |
Jan 04, 2021 | 39.65 | 39.91 | 39.03 | 39.14 | 565,789 | -0.48(-1.21%) |
Dec 31, 2020 | 39.62 | 39.62 | 39.62 | 362,151 | -0.03(-0.09%) | |
Dec 30, 2020 | 39.42 | 39.77 | 39.34 | 39.65 | 362,151 | +0.37(+0.93%) |
Dec 29, 2020 | 39.72 | 40.04 | 39.18 | 39.29 | 495,993 | -0.33(-0.84%) |
Dec 28, 2020 | 39.32 | 39.65 | 39.11 | 39.62 | 429,579 | +0.50(+1.27%) |
Dec 24, 2020 | 39.17 | 39.24 | 38.71 | 39.12 | 163,014 | +0.12(+0.31%) |
Dec 23, 2020 | 38.87 | 39.47 | 38.82 | 39.00 | 430,522 | +0.27(+0.70%) |
Dec 22, 2020 | 38.98 | 39.45 | 38.69 | 38.73 | 519,078 | -0.30(-0.76%) |
Dec 21, 2020 | 39.05 | 39.05 | 38.50 | 39.03 | 583,696 | -0.23(-0.58%) |
Dec 18, 2020 | 40.21 | 40.69 | 39.23 | 39.25 | 1,351,954 | -0.88(-2.19%) |
Dec 17, 2020 | 39.57 | 40.42 | 39.53 | 40.13 | 1,129,526 | +0.69(+1.75%) |
Dec 16, 2020 | 39.70 | 40.08 | 39.13 | 39.44 | 849,018 | -0.07(-0.18%) |
Dec 15, 2020 | 38.78 | 39.66 | 38.67 | 39.51 | 530,164 | +0.77(+1.98%) |
Dec 14, 2020 | 39.21 | 39.71 | 38.70 | 38.75 | 1,129,860 | -0.36(-0.91%) |
Dec 11, 2020 | 39.41 | 39.65 | 39.02 | 39.10 | 746,280 | -0.30(-0.77%) |
Dec 10, 2020 | 39.62 | 39.87 | 38.97 | 39.41 | 864,614 | -0.25(-0.64%) |
Dec 09, 2020 | 39.75 | 39.99 | 39.33 | 39.66 | 593,952 | -0.17(-0.43%) |
Dec 08, 2020 | 39.77 | 40.49 | 39.56 | 39.83 | 561,456 | -0.16(-0.39%) |
Dec 07, 2020 | 40.33 | 40.63 | 39.76 | 39.99 | 908,804 | -0.23(-0.58%) |
Dec 04, 2020 | 40.54 | 40.56 | 39.84 | 40.22 | 515,773 | -0.13(-0.32%) |
Dec 03, 2020 | 40.31 | 40.69 | 40.15 | 40.35 | 940,837 | -0.08(-0.19%) |
Dec 02, 2020 | 40.63 | 40.89 | 40.08 | 40.43 | 854,332 | -0.36(-0.89%) |
Dec 01, 2020 | 40.30 | 41.10 | 40.30 | 40.79 | 847,793 | +0.64(+1.59%) |
Nov 30, 2020 | 40.23 | 40.53 | 39.96 | 40.15 | 902,711 | -0.06(-0.15%) |
Nov 27, 2020 | 40.54 | 40.64 | 39.95 | 40.21 | 240,964 | -0.27(-0.66%) |
Nov 25, 2020 | 40.57 | 41.01 | 40.24 | 40.48 | 975,333 | +0.03(+0.06%) |
Nov 24, 2020 | 39.97 | 40.59 | 39.90 | 40.46 | 742,496 | +0.69(+1.74%) |
Nov 23, 2020 | 40.08 | 40.29 | 39.41 | 39.77 | 691,208 | -0.27(-0.67%) |
Nov 20, 2020 | 40.12 | 40.59 | 39.56 | 40.03 | 791,972 | -0.30(-0.75%) |
Nov 19, 2020 | 41.04 | 41.28 | 40.16 | 40.34 | 747,674 | -0.71(-1.72%) |
Nov 18, 2020 | 42.07 | 42.25 | 40.96 | 41.04 | 762,716 | -0.88(-2.10%) |
Nov 17, 2020 | 43.14 | 43.56 | 41.91 | 41.92 | 1,070,379 | -1.47(-3.38%) |
Nov 16, 2020 | 43.87 | 44.00 | 42.85 | 43.39 | 1,357,790 | -0.23(-0.53%) |
Nov 13, 2020 | 43.86 | 44.00 | 43.31 | 43.62 | 860,703 | +0.04(+0.10%) |
Nov 12, 2020 | 44.20 | 44.36 | 43.03 | 43.58 | 695,450 | -0.80(-1.81%) |
Nov 11, 2020 | 44.68 | 45.11 | 44.26 | 44.38 | 843,168 | -0.35(-0.79%) |
Nov 10, 2020 | 44.24 | 44.83 | 44.06 | 44.74 | 673,551 | +0.62(+1.41%) |
Nov 09, 2020 | 44.67 | 45.35 | 43.99 | 44.11 | 956,043 | +0.54(+1.25%) |
Nov 06, 2020 | 44.02 | 44.44 | 43.32 | 43.57 | 461,877 | -0.58(-1.31%) |
Nov 05, 2020 | 43.87 | 44.65 | 43.39 | 44.15 | 641,066 | +0.76(+1.75%) |
Nov 04, 2020 | 44.15 | 44.52 | 43.36 | 43.39 | 810,406 | -0.83(-1.87%) |
Nov 03, 2020 | 43.78 | 44.63 | 43.37 | 44.22 | 824,745 | +0.88(+2.03%) |