Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.22 | 46.63 | 44.87 | 46.28 | 169,467 | +1.37(+3.06%) |
Jan 28, 2021 | 46.28 | 46.28 | 43.91 | 44.91 | 232,639 | -0.99(-2.16%) |
Jan 27, 2021 | 44.13 | 46.33 | 44.12 | 45.90 | 164,750 | +1.30(+2.92%) |
Jan 26, 2021 | 43.30 | 44.68 | 43.05 | 44.59 | 67,500 | +1.55(+3.59%) |
Jan 25, 2021 | 42.33 | 44.52 | 41.95 | 43.05 | 109,989 | +0.80(+1.89%) |
Jan 22, 2021 | 41.89 | 42.38 | 41.44 | 42.25 | 69,163 | +0.17(+0.39%) |
Jan 21, 2021 | 42.13 | 42.38 | 41.86 | 42.08 | 49,607 | -0.06(-0.14%) |
Jan 20, 2021 | 42.42 | 42.52 | 41.34 | 42.14 | 67,335 | -0.39(-0.92%) |
Jan 19, 2021 | 41.70 | 42.61 | 41.26 | 42.53 | 88,631 | +0.88(+2.10%) |
Jan 15, 2021 | 41.03 | 42.16 | 40.88 | 41.66 | 62,175 | +0.35(+0.85%) |
Jan 14, 2021 | 40.68 | 41.55 | 40.50 | 41.31 | 95,931 | +0.86(+2.12%) |
Jan 13, 2021 | 40.70 | 40.70 | 40.10 | 40.45 | 68,506 | -0.21(-0.53%) |
Jan 12, 2021 | 40.78 | 41.25 | 40.48 | 40.66 | 89,559 | +0.11(+0.26%) |
Jan 11, 2021 | 40.46 | 41.30 | 40.46 | 40.56 | 99,602 | -0.31(-0.76%) |
Jan 08, 2021 | 41.81 | 41.81 | 40.19 | 40.87 | 114,177 | -0.89(-2.12%) |
Jan 07, 2021 | 41.84 | 42.00 | 40.91 | 41.75 | 129,021 | +0.09(+0.21%) |
Jan 06, 2021 | 41.87 | 42.41 | 41.41 | 41.67 | 120,940 | +0.24(+0.58%) |
Jan 05, 2021 | 41.37 | 42.06 | 41.26 | 41.43 | 81,815 | -0.02(-0.05%) |
Jan 04, 2021 | 41.63 | 41.78 | 40.52 | 41.45 | 117,768 | +0.10(+0.23%) |
Dec 31, 2020 | 41.35 | 41.35 | 41.35 | 87,128 | +0.39(+0.95%) | |
Dec 30, 2020 | 40.89 | 41.27 | 40.71 | 40.96 | 87,128 | +0.23(+0.57%) |
Dec 29, 2020 | 40.86 | 41.33 | 40.59 | 40.73 | 86,977 | -0.03(-0.07%) |
Dec 28, 2020 | 39.52 | 40.84 | 39.19 | 40.76 | 98,561 | +1.27(+3.22%) |
Dec 24, 2020 | 39.72 | 39.74 | 39.17 | 39.49 | 31,672 | -0.18(-0.46%) |
Dec 23, 2020 | 39.51 | 40.29 | 39.51 | 39.67 | 52,127 | +0.30(+0.76%) |
Dec 22, 2020 | 39.24 | 39.45 | 38.76 | 39.37 | 74,197 | +0.10(+0.25%) |
Dec 21, 2020 | 39.64 | 39.87 | 38.82 | 39.28 | 71,275 | -0.56(-1.41%) |
Dec 18, 2020 | 40.47 | 41.20 | 39.83 | 39.84 | 326,217 | -0.54(-1.34%) |
Dec 17, 2020 | 40.67 | 40.67 | 39.74 | 40.38 | 114,865 | -0.05(-0.12%) |
Dec 16, 2020 | 40.61 | 40.99 | 39.96 | 40.43 | 156,008 | -0.32(-0.79%) |
Dec 15, 2020 | 40.45 | 40.81 | 39.62 | 40.75 | 108,204 | +0.52(+1.30%) |
Dec 14, 2020 | 39.96 | 40.42 | 39.43 | 40.23 | 153,323 | +0.53(+1.34%) |
Dec 11, 2020 | 40.97 | 41.10 | 39.15 | 39.69 | 96,668 | -1.51(-3.67%) |
Dec 10, 2020 | 41.35 | 41.42 | 40.68 | 41.20 | 122,349 | -0.19(-0.47%) |
Dec 09, 2020 | 40.51 | 41.79 | 40.23 | 41.40 | 228,559 | +0.91(+2.25%) |
Dec 08, 2020 | 38.46 | 40.60 | 36.95 | 40.49 | 400,855 | +4.23(+11.65%) |
Dec 07, 2020 | 36.65 | 36.89 | 36.21 | 36.26 | 154,174 | -0.26(-0.72%) |
Dec 04, 2020 | 36.56 | 36.68 | 36.16 | 36.52 | 141,443 | +0.14(+0.37%) |
Dec 03, 2020 | 36.38 | 36.76 | 35.84 | 36.39 | 162,721 | -0.11(-0.29%) |
Dec 02, 2020 | 36.46 | 36.74 | 35.87 | 36.49 | 197,626 | -0.16(-0.42%) |
Dec 01, 2020 | 36.52 | 37.25 | 36.16 | 36.65 | 175,959 | +0.21(+0.59%) |
Nov 30, 2020 | 36.46 | 36.75 | 36.01 | 36.44 | 163,577 | -0.08(-0.21%) |
Nov 27, 2020 | 36.82 | 36.82 | 35.97 | 36.51 | 31,982 | -0.28(-0.76%) |
Nov 25, 2020 | 36.29 | 36.95 | 35.96 | 36.79 | 98,525 | +0.01(+0.03%) |
Nov 24, 2020 | 36.83 | 37.37 | 36.54 | 36.78 | 73,739 | +0.25(+0.69%) |
Nov 23, 2020 | 36.61 | 36.83 | 36.08 | 36.53 | 70,846 | +0.00(+0.00%) |
Nov 20, 2020 | 36.21 | 36.79 | 35.98 | 36.53 | 82,534 | +0.05(+0.13%) |
Nov 19, 2020 | 35.16 | 36.62 | 34.98 | 36.48 | 143,019 | +1.20(+3.41%) |
Nov 18, 2020 | 36.19 | 36.82 | 35.19 | 35.28 | 113,854 | -0.79(-2.20%) |
Nov 17, 2020 | 37.14 | 37.33 | 36.00 | 36.08 | 90,123 | -1.07(-2.87%) |
Nov 16, 2020 | 37.16 | 37.44 | 36.84 | 37.14 | 82,200 | +0.58(+1.59%) |
Nov 13, 2020 | 36.77 | 36.84 | 35.95 | 36.56 | 58,289 | -0.07(-0.19%) |
Nov 12, 2020 | 37.75 | 37.90 | 35.78 | 36.63 | 111,657 | -1.33(-3.50%) |
Nov 11, 2020 | 37.07 | 37.96 | 36.46 | 37.96 | 67,149 | +1.04(+2.81%) |
Nov 10, 2020 | 35.39 | 37.48 | 35.15 | 36.92 | 152,637 | +1.70(+4.82%) |
Nov 09, 2020 | 36.34 | 36.34 | 35.19 | 35.22 | 137,074 | +0.00(+0.00%) |
Nov 06, 2020 | 35.71 | 36.19 | 34.93 | 35.22 | 62,003 | -0.36(-1.01%) |
Nov 05, 2020 | 35.23 | 35.84 | 35.14 | 35.58 | 69,961 | +0.51(+1.47%) |
Nov 04, 2020 | 35.36 | 35.66 | 34.88 | 35.07 | 73,492 | -0.40(-1.12%) |
Nov 03, 2020 | 34.86 | 35.64 | 34.72 | 35.47 | 157,861 | +0.97(+2.81%) |