Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.95 | 42.42 | 41.53 | 41.83 | 201,255 | -0.24(-0.57%) |
Jan 28, 2021 | 42.25 | 42.72 | 41.97 | 42.08 | 174,220 | -0.54(-1.27%) |
Jan 27, 2021 | 42.21 | 43.21 | 42.09 | 42.62 | 189,984 | -0.17(-0.39%) |
Jan 26, 2021 | 43.27 | 43.44 | 42.51 | 42.78 | 127,291 | -0.16(-0.37%) |
Jan 25, 2021 | 42.15 | 43.06 | 41.46 | 42.94 | 112,618 | +0.58(+1.37%) |
Jan 22, 2021 | 41.81 | 42.41 | 41.37 | 42.36 | 99,367 | +0.24(+0.57%) |
Jan 21, 2021 | 42.96 | 42.96 | 42.08 | 42.12 | 123,088 | -0.95(-2.20%) |
Jan 20, 2021 | 42.57 | 43.27 | 41.78 | 43.07 | 153,760 | +0.30(+0.70%) |
Jan 19, 2021 | 43.61 | 44.03 | 42.39 | 42.77 | 223,447 | -0.95(-2.17%) |
Jan 15, 2021 | 44.57 | 45.24 | 43.54 | 43.72 | 94,989 | -1.09(-2.44%) |
Jan 14, 2021 | 45.27 | 45.27 | 44.28 | 44.81 | 106,398 | +0.13(+0.29%) |
Jan 13, 2021 | 45.29 | 45.32 | 44.41 | 44.68 | 53,646 | -0.76(-1.68%) |
Jan 12, 2021 | 45.34 | 45.44 | 44.67 | 45.44 | 61,847 | +0.68(+1.52%) |
Jan 11, 2021 | 44.52 | 46.32 | 44.34 | 44.77 | 112,310 | -0.17(-0.39%) |
Jan 08, 2021 | 45.79 | 46.38 | 44.68 | 44.94 | 66,598 | -0.89(-1.94%) |
Jan 07, 2021 | 46.97 | 47.09 | 45.18 | 45.83 | 105,614 | -1.20(-2.55%) |
Jan 06, 2021 | 43.87 | 47.31 | 43.87 | 47.03 | 217,658 | +3.63(+8.35%) |
Jan 05, 2021 | 43.29 | 43.78 | 42.88 | 43.40 | 116,058 | +0.14(+0.33%) |
Jan 04, 2021 | 43.48 | 43.52 | 42.71 | 43.26 | 104,513 | -0.03(-0.07%) |
Dec 31, 2020 | 43.29 | 43.29 | 43.29 | 46,631 | +0.27(+0.63%) | |
Dec 30, 2020 | 43.21 | 43.63 | 42.99 | 43.02 | 46,631 | -0.21(-0.49%) |
Dec 29, 2020 | 43.78 | 43.78 | 42.89 | 43.23 | 71,728 | -0.42(-0.97%) |
Dec 28, 2020 | 43.80 | 43.91 | 42.96 | 43.65 | 112,474 | +0.52(+1.21%) |
Dec 24, 2020 | 44.38 | 44.38 | 43.07 | 43.13 | 48,556 | -0.28(-0.64%) |
Dec 23, 2020 | 42.78 | 43.58 | 42.78 | 43.41 | 76,166 | +0.84(+1.98%) |
Dec 22, 2020 | 42.88 | 43.57 | 42.36 | 42.57 | 90,503 | -0.46(-1.07%) |
Dec 21, 2020 | 44.63 | 44.87 | 42.79 | 43.03 | 134,952 | -1.97(-4.39%) |
Dec 18, 2020 | 45.29 | 45.77 | 44.86 | 45.00 | 407,950 | -0.44(-0.96%) |
Dec 17, 2020 | 45.45 | 45.70 | 45.07 | 45.44 | 107,341 | -0.01(-0.02%) |
Dec 16, 2020 | 43.67 | 45.78 | 43.67 | 45.44 | 139,451 | +1.09(+2.45%) |
Dec 15, 2020 | 43.52 | 44.66 | 43.09 | 44.36 | 140,609 | +1.12(+2.58%) |
Dec 14, 2020 | 42.71 | 43.78 | 42.71 | 43.24 | 109,631 | +0.25(+0.58%) |
Dec 11, 2020 | 42.71 | 43.27 | 42.71 | 42.99 | 111,572 | -0.08(-0.19%) |
Dec 10, 2020 | 43.07 | 43.19 | 42.75 | 43.08 | 69,542 | -0.12(-0.28%) |
Dec 09, 2020 | 43.12 | 43.33 | 42.59 | 43.20 | 94,651 | +0.41(+0.97%) |
Dec 08, 2020 | 42.05 | 42.95 | 41.89 | 42.78 | 116,633 | +0.46(+1.09%) |
Dec 07, 2020 | 42.41 | 42.99 | 41.89 | 42.32 | 161,724 | -0.13(-0.30%) |
Dec 04, 2020 | 41.16 | 42.91 | 41.16 | 42.45 | 130,676 | +1.39(+3.40%) |
Dec 03, 2020 | 40.80 | 41.41 | 40.70 | 41.06 | 97,699 | +0.20(+0.50%) |
Dec 02, 2020 | 41.61 | 41.90 | 40.43 | 40.85 | 126,895 | -0.70(-1.70%) |
Dec 01, 2020 | 41.24 | 41.79 | 41.24 | 41.56 | 129,014 | +0.51(+1.24%) |
Nov 30, 2020 | 41.68 | 42.17 | 40.94 | 41.05 | 152,432 | -0.95(-2.27%) |
Nov 27, 2020 | 42.36 | 42.36 | 41.60 | 42.00 | 39,464 | -0.47(-1.11%) |
Nov 25, 2020 | 42.82 | 42.82 | 42.25 | 42.47 | 69,730 | -0.61(-1.41%) |
Nov 24, 2020 | 42.74 | 43.10 | 41.93 | 43.08 | 170,348 | +0.60(+1.41%) |
Nov 23, 2020 | 43.10 | 43.22 | 42.48 | 42.48 | 127,751 | -0.59(-1.38%) |
Nov 20, 2020 | 42.58 | 43.22 | 42.22 | 43.07 | 119,861 | +0.12(+0.28%) |
Nov 19, 2020 | 43.16 | 43.61 | 42.41 | 42.95 | 59,772 | -0.20(-0.47%) |
Nov 18, 2020 | 44.23 | 44.42 | 43.12 | 43.16 | 83,455 | -1.06(-2.39%) |
Nov 17, 2020 | 44.28 | 44.44 | 43.57 | 44.21 | 111,933 | -0.11(-0.25%) |
Nov 16, 2020 | 43.11 | 44.90 | 43.11 | 44.33 | 95,210 | +0.77(+1.76%) |
Nov 13, 2020 | 43.65 | 43.92 | 43.02 | 43.56 | 89,329 | +0.20(+0.47%) |
Nov 12, 2020 | 44.25 | 44.25 | 42.56 | 43.36 | 114,624 | -1.01(-2.27%) |
Nov 11, 2020 | 44.63 | 44.87 | 43.58 | 44.36 | 80,427 | -0.67(-1.50%) |
Nov 10, 2020 | 43.96 | 45.39 | 43.77 | 45.04 | 199,595 | +1.32(+3.02%) |
Nov 09, 2020 | 46.79 | 46.97 | 43.72 | 43.72 | 221,371 | +0.52(+1.20%) |
Nov 06, 2020 | 43.44 | 43.75 | 42.70 | 43.20 | 210,729 | +0.57(+1.34%) |
Nov 05, 2020 | 42.43 | 43.36 | 42.31 | 42.63 | 110,389 | +0.31(+0.74%) |
Nov 04, 2020 | 42.27 | 43.09 | 41.72 | 42.32 | 129,137 | -0.11(-0.25%) |
Nov 03, 2020 | 42.85 | 43.34 | 41.93 | 42.42 | 173,062 | +0.11(+0.25%) |