Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.42 | 43.72 | 42.81 | 43.12 | 17,400 | -0.29(-0.67%) |
Jan 28, 2021 | 43.19 | 43.54 | 42.86 | 43.41 | 29,889 | +0.89(+2.09%) |
Jan 27, 2021 | 41.99 | 42.77 | 41.68 | 42.52 | 19,884 | -1.64(-3.71%) |
Jan 26, 2021 | 44.36 | 44.59 | 44.02 | 44.16 | 21,058 | -0.53(-1.19%) |
Jan 25, 2021 | 44.59 | 44.90 | 44.58 | 44.69 | 14,470 | -0.31(-0.69%) |
Jan 22, 2021 | 44.83 | 45.27 | 44.64 | 45.00 | 28,300 | -0.77(-1.68%) |
Jan 21, 2021 | 45.48 | 45.77 | 45.41 | 45.77 | 16,426 | +0.20(+0.44%) |
Jan 20, 2021 | 45.05 | 45.62 | 45.00 | 45.57 | 19,713 | +0.16(+0.35%) |
Jan 19, 2021 | 45.54 | 45.63 | 45.37 | 45.41 | 11,977 | +0.35(+0.78%) |
Jan 15, 2021 | 45.22 | 45.47 | 44.98 | 45.06 | 19,500 | -1.44(-3.10%) |
Jan 14, 2021 | 46.42 | 46.71 | 46.25 | 46.50 | 158,737 | +0.04(+0.09%) |
Jan 13, 2021 | 45.90 | 46.47 | 45.90 | 46.46 | 60,897 | +1.12(+2.47%) |
Jan 12, 2021 | 45.58 | 45.58 | 45.01 | 45.34 | 16,558 | -1.24(-2.66%) |
Jan 11, 2021 | 46.06 | 46.62 | 45.97 | 46.58 | 37,552 | -0.63(-1.33%) |
Jan 08, 2021 | 47.23 | 47.45 | 46.79 | 47.21 | 26,200 | +1.80(+3.96%) |
Jan 07, 2021 | 45.06 | 45.45 | 44.98 | 45.41 | 30,432 | +0.60(+1.34%) |
Jan 06, 2021 | 44.27 | 44.95 | 44.27 | 44.81 | 26,633 | +1.32(+3.04%) |
Jan 05, 2021 | 43.14 | 43.49 | 43.03 | 43.49 | 12,520 | -0.40(-0.91%) |
Jan 04, 2021 | 44.17 | 44.29 | 43.73 | 43.89 | 31,930 | +1.45(+3.42%) |
Dec 31, 2020 | 42.44 | 42.44 | 42.44 | 10,951 | +0.15(+0.35%) | |
Dec 30, 2020 | 42.05 | 42.63 | 42.05 | 42.29 | 10,951 | -0.34(-0.80%) |
Dec 29, 2020 | 42.91 | 42.92 | 42.61 | 42.63 | 37,083 | -0.12(-0.28%) |
Dec 28, 2020 | 42.18 | 42.87 | 42.18 | 42.75 | 20,678 | +1.53(+3.72%) |
Dec 24, 2020 | 41.36 | 41.41 | 41.11 | 41.22 | 10,500 | +0.10(+0.23%) |
Dec 23, 2020 | 41.36 | 41.49 | 41.10 | 41.12 | 15,693 | +0.58(+1.43%) |
Dec 22, 2020 | 40.05 | 40.66 | 40.05 | 40.54 | 19,150 | +0.40(+1.00%) |
Dec 21, 2020 | 40.05 | 40.20 | 39.62 | 40.14 | 30,105 | -1.01(-2.45%) |
Dec 18, 2020 | 41.40 | 41.53 | 41.00 | 41.15 | 27,100 | -0.27(-0.65%) |
Dec 17, 2020 | 41.42 | 41.65 | 41.23 | 41.42 | 39,778 | +0.30(+0.73%) |
Dec 16, 2020 | 41.58 | 41.58 | 40.94 | 41.12 | 30,130 | +0.60(+1.48%) |
Dec 15, 2020 | 40.36 | 40.70 | 40.36 | 40.52 | 19,934 | +0.31(+0.77%) |
Dec 14, 2020 | 40.64 | 40.64 | 40.06 | 40.21 | 19,149 | +0.09(+0.21%) |
Dec 11, 2020 | 40.24 | 40.24 | 40.00 | 40.12 | 13,100 | -0.66(-1.63%) |
Dec 10, 2020 | 41.16 | 41.23 | 40.61 | 40.79 | 13,271 | +0.17(+0.42%) |
Dec 09, 2020 | 41.06 | 41.08 | 40.56 | 40.62 | 15,239 | -0.65(-1.57%) |
Dec 08, 2020 | 41.49 | 41.58 | 41.07 | 41.27 | 189,153 | +0.45(+1.10%) |
Dec 07, 2020 | 41.09 | 41.12 | 40.82 | 40.82 | 14,518 | -0.90(-2.16%) |
Dec 04, 2020 | 41.79 | 41.88 | 41.52 | 41.72 | 38,700 | -0.86(-2.02%) |
Dec 03, 2020 | 42.39 | 42.67 | 42.17 | 42.58 | 293,605 | +0.21(+0.50%) |
Dec 02, 2020 | 42.25 | 42.53 | 42.25 | 42.37 | 13,832 | +0.85(+2.06%) |
Dec 01, 2020 | 41.28 | 41.65 | 41.28 | 41.52 | 16,972 | -0.05(-0.11%) |
Nov 30, 2020 | 41.71 | 42.00 | 41.55 | 41.56 | 32,279 | -0.08(-0.19%) |
Nov 27, 2020 | 41.39 | 41.79 | 41.30 | 41.64 | 14,000 | +0.51(+1.23%) |
Nov 25, 2020 | 41.06 | 41.17 | 40.98 | 41.13 | 24,700 | +0.43(+1.07%) |
Nov 24, 2020 | 40.50 | 40.70 | 40.46 | 40.70 | 22,383 | -0.38(-0.91%) |
Nov 23, 2020 | 41.61 | 41.63 | 40.98 | 41.08 | 13,391 | -0.47(-1.14%) |
Nov 20, 2020 | 41.49 | 41.60 | 41.41 | 41.55 | 33,900 | +0.93(+2.29%) |
Nov 19, 2020 | 40.38 | 40.65 | 40.25 | 40.62 | 178,212 | +0.82(+2.06%) |
Nov 18, 2020 | 39.99 | 40.08 | 39.69 | 39.80 | 31,026 | -0.46(-1.14%) |
Nov 17, 2020 | 40.49 | 40.49 | 40.26 | 40.26 | 19,512 | -0.34(-0.84%) |
Nov 16, 2020 | 40.90 | 40.90 | 40.60 | 40.60 | 12,861 | -0.95(-2.29%) |
Nov 13, 2020 | 41.37 | 41.56 | 41.29 | 41.55 | 25,100 | +1.24(+3.08%) |
Nov 12, 2020 | 40.63 | 40.68 | 40.27 | 40.31 | 221,906 | +0.14(+0.35%) |
Nov 11, 2020 | 39.95 | 40.31 | 39.95 | 40.17 | 16,935 | +1.52(+3.93%) |
Nov 10, 2020 | 38.71 | 38.74 | 38.49 | 38.65 | 15,366 | -0.34(-0.87%) |
Nov 09, 2020 | 40.12 | 40.12 | 38.83 | 38.99 | 24,842 | -0.76(-1.91%) |
Nov 06, 2020 | 39.89 | 39.89 | 39.66 | 39.75 | 21,200 | -0.65(-1.61%) |
Nov 05, 2020 | 40.50 | 40.52 | 40.15 | 40.40 | 12,913 | +1.01(+2.56%) |
Nov 04, 2020 | 38.85 | 39.67 | 38.79 | 39.39 | 18,905 | +0.92(+2.39%) |
Nov 03, 2020 | 38.09 | 38.57 | 38.05 | 38.47 | 18,360 | +0.89(+2.37%) |