Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.86 | 42.46 | 41.46 | 41.59 | 652,300 | -0.48(-1.13%) |
Jan 28, 2021 | 44.25 | 45.42 | 41.87 | 42.06 | 792,648 | -2.69(-6.01%) |
Jan 27, 2021 | 42.71 | 45.14 | 42.49 | 44.75 | 3,160,818 | +1.53(+3.54%) |
Jan 26, 2021 | 41.30 | 43.40 | 41.30 | 43.22 | 1,070,359 | +2.10(+5.11%) |
Jan 25, 2021 | 40.00 | 42.52 | 40.00 | 41.12 | 1,494,284 | +1.16(+2.90%) |
Jan 22, 2021 | 39.72 | 40.18 | 39.63 | 39.96 | 272,300 | +0.12(+0.30%) |
Jan 21, 2021 | 40.36 | 40.40 | 39.68 | 39.84 | 265,069 | -0.44(-1.09%) |
Jan 20, 2021 | 39.89 | 40.76 | 39.48 | 40.28 | 325,633 | +0.25(+0.62%) |
Jan 19, 2021 | 40.75 | 40.89 | 39.84 | 40.03 | 490,789 | -0.33(-0.82%) |
Jan 15, 2021 | 40.54 | 40.99 | 40.01 | 40.36 | 750,800 | -0.44(-1.08%) |
Jan 14, 2021 | 39.94 | 40.94 | 39.65 | 40.80 | 1,076,218 | +1.01(+2.54%) |
Jan 13, 2021 | 39.83 | 40.49 | 39.71 | 39.79 | 449,925 | -0.65(-1.61%) |
Jan 12, 2021 | 40.97 | 41.03 | 39.81 | 40.44 | 523,004 | -0.29(-0.71%) |
Jan 11, 2021 | 40.15 | 41.11 | 39.99 | 40.73 | 620,844 | +0.34(+0.84%) |
Jan 08, 2021 | 40.37 | 40.42 | 39.61 | 40.39 | 547,800 | +0.10(+0.25%) |
Jan 07, 2021 | 40.58 | 40.80 | 40.02 | 40.29 | 508,774 | -0.12(-0.30%) |
Jan 06, 2021 | 40.00 | 40.72 | 39.85 | 40.41 | 502,553 | +0.21(+0.52%) |
Jan 05, 2021 | 39.61 | 40.42 | 39.55 | 40.20 | 465,453 | +0.56(+1.41%) |
Jan 04, 2021 | 40.03 | 40.29 | 39.21 | 39.64 | 494,863 | -0.51(-1.27%) |
Dec 31, 2020 | 40.15 | 40.15 | 40.15 | 261,623 | +0.27(+0.68%) | |
Dec 30, 2020 | 40.11 | 40.31 | 39.85 | 39.88 | 261,623 | -0.09(-0.23%) |
Dec 29, 2020 | 40.31 | 40.50 | 39.75 | 39.97 | 650,376 | -0.35(-0.87%) |
Dec 28, 2020 | 40.34 | 40.62 | 40.00 | 40.32 | 1,323,942 | +0.32(+0.80%) |
Dec 24, 2020 | 39.82 | 40.11 | 39.63 | 40.00 | 360,000 | +0.13(+0.33%) |
Dec 23, 2020 | 39.32 | 40.02 | 39.20 | 39.87 | 540,387 | +0.88(+2.26%) |
Dec 22, 2020 | 38.75 | 39.16 | 38.62 | 38.99 | 843,083 | +0.17(+0.44%) |
Dec 21, 2020 | 38.01 | 38.87 | 37.80 | 38.82 | 839,673 | +0.53(+1.38%) |
Dec 18, 2020 | 38.12 | 38.87 | 38.11 | 38.29 | 1,549,500 | +0.05(+0.13%) |
Dec 17, 2020 | 38.48 | 38.80 | 37.96 | 38.24 | 715,347 | -0.26(-0.68%) |
Dec 16, 2020 | 38.87 | 39.37 | 38.16 | 38.50 | 760,148 | +0.67(+1.77%) |
Dec 15, 2020 | 38.02 | 38.19 | 37.70 | 37.83 | 887,215 | +0.02(+0.05%) |
Dec 14, 2020 | 37.66 | 38.32 | 37.60 | 37.81 | 621,880 | +0.24(+0.64%) |
Dec 11, 2020 | 37.44 | 37.96 | 37.33 | 37.57 | 394,000 | -0.05(-0.13%) |
Dec 10, 2020 | 37.03 | 37.81 | 37.03 | 37.62 | 796,914 | +0.54(+1.46%) |
Dec 09, 2020 | 38.00 | 38.22 | 37.05 | 37.08 | 1,863,074 | -1.10(-2.88%) |
Dec 08, 2020 | 38.09 | 38.75 | 37.90 | 38.18 | 700,929 | -0.13(-0.34%) |
Dec 07, 2020 | 37.78 | 38.60 | 37.74 | 38.31 | 604,224 | +0.51(+1.35%) |
Dec 04, 2020 | 37.24 | 37.88 | 36.98 | 37.80 | 479,500 | +0.77(+2.08%) |
Dec 03, 2020 | 37.11 | 37.35 | 36.67 | 37.03 | 885,967 | -0.11(-0.30%) |
Dec 02, 2020 | 38.44 | 38.75 | 37.00 | 37.14 | 699,850 | -1.24(-3.24%) |
Dec 01, 2020 | 38.65 | 38.67 | 37.67 | 38.38 | 627,139 | -0.12(-0.30%) |
Nov 30, 2020 | 37.69 | 38.65 | 37.47 | 38.50 | 774,563 | +0.87(+2.31%) |
Nov 27, 2020 | 37.02 | 37.63 | 36.79 | 37.63 | 301,600 | +0.36(+0.97%) |
Nov 25, 2020 | 37.37 | 37.88 | 37.10 | 37.27 | 372,000 | -0.12(-0.32%) |
Nov 24, 2020 | 37.40 | 37.46 | 36.66 | 37.39 | 904,274 | +0.00(+0.00%) |
Nov 23, 2020 | 37.03 | 37.83 | 36.75 | 37.39 | 472,475 | +0.53(+1.44%) |
Nov 20, 2020 | 37.44 | 37.59 | 36.42 | 36.86 | 824,800 | -0.51(-1.36%) |
Nov 19, 2020 | 36.66 | 37.44 | 36.32 | 37.37 | 754,983 | +0.82(+2.26%) |
Nov 18, 2020 | 37.57 | 37.57 | 36.47 | 36.55 | 569,250 | -1.17(-3.12%) |
Nov 17, 2020 | 37.25 | 38.07 | 36.66 | 37.72 | 2,105,051 | +0.11(+0.29%) |
Nov 16, 2020 | 36.77 | 38.11 | 36.30 | 37.61 | 1,620,227 | +1.14(+3.13%) |
Nov 13, 2020 | 35.70 | 36.65 | 35.41 | 36.47 | 933,700 | +0.94(+2.65%) |
Nov 12, 2020 | 34.71 | 35.57 | 34.44 | 35.53 | 600,665 | +0.76(+2.19%) |
Nov 11, 2020 | 33.69 | 34.79 | 33.30 | 34.77 | 692,149 | +1.51(+4.54%) |
Nov 10, 2020 | 31.74 | 33.48 | 31.47 | 33.26 | 1,297,565 | +2.47(+8.02%) |
Nov 09, 2020 | 32.71 | 33.09 | 30.76 | 30.79 | 1,037,098 | -1.79(-5.49%) |
Nov 06, 2020 | 32.74 | 33.17 | 32.39 | 32.58 | 560,000 | -0.08(-0.24%) |
Nov 05, 2020 | 32.78 | 33.07 | 32.40 | 32.66 | 732,397 | +0.10(+0.31%) |
Nov 04, 2020 | 32.52 | 32.95 | 32.05 | 32.56 | 368,178 | +0.00(+0.00%) |
Nov 03, 2020 | 31.65 | 32.80 | 31.65 | 32.56 | 869,360 | +0.85(+2.68%) |