Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.62 | 38.62 | 37.24 | 37.30 | 44,503 | -1.45(-3.74%) |
Jan 28, 2021 | 38.68 | 38.86 | 38.21 | 38.75 | 25,912 | +0.42(+1.10%) |
Jan 27, 2021 | 38.39 | 39.08 | 37.62 | 38.33 | 211,208 | -1.05(-2.67%) |
Jan 26, 2021 | 40.16 | 40.17 | 39.35 | 39.38 | 49,454 | -0.37(-0.93%) |
Jan 25, 2021 | 40.16 | 40.16 | 39.29 | 39.75 | 72,624 | -0.41(-1.01%) |
Jan 22, 2021 | 39.70 | 40.19 | 39.35 | 40.16 | 88,195 | -0.35(-0.87%) |
Jan 21, 2021 | 41.12 | 41.39 | 40.47 | 40.51 | 51,867 | -0.71(-1.72%) |
Jan 20, 2021 | 41.57 | 41.71 | 41.02 | 41.22 | 50,262 | -0.11(-0.27%) |
Jan 19, 2021 | 41.49 | 41.50 | 40.99 | 41.33 | 53,097 | +0.16(+0.40%) |
Jan 15, 2021 | 42.18 | 42.18 | 40.94 | 41.17 | 102,218 | -2.14(-4.94%) |
Jan 14, 2021 | 42.84 | 43.59 | 42.84 | 43.31 | 51,755 | +0.89(+2.10%) |
Jan 13, 2021 | 43.42 | 43.42 | 42.31 | 42.42 | 59,389 | -1.16(-2.67%) |
Jan 12, 2021 | 42.97 | 43.69 | 42.78 | 43.58 | 112,023 | +0.57(+1.32%) |
Jan 11, 2021 | 42.43 | 43.27 | 42.13 | 43.01 | 67,886 | -0.54(-1.23%) |
Jan 08, 2021 | 43.57 | 43.57 | 42.83 | 43.55 | 82,748 | -0.13(-0.30%) |
Jan 07, 2021 | 43.62 | 43.83 | 43.34 | 43.68 | 87,184 | +0.84(+1.95%) |
Jan 06, 2021 | 41.74 | 43.25 | 41.53 | 42.84 | 118,434 | +2.04(+4.99%) |
Jan 05, 2021 | 39.35 | 40.94 | 39.35 | 40.80 | 53,030 | +1.47(+3.73%) |
Jan 04, 2021 | 39.89 | 40.30 | 39.08 | 39.34 | 70,134 | +0.83(+2.15%) |
Dec 31, 2020 | 38.51 | 38.51 | 38.51 | 22,198 | -0.25(-0.65%) | |
Dec 30, 2020 | 38.20 | 38.91 | 38.20 | 38.76 | 22,198 | +0.57(+1.49%) |
Dec 29, 2020 | 38.27 | 38.46 | 37.97 | 38.19 | 237,109 | +0.16(+0.43%) |
Dec 28, 2020 | 38.79 | 38.88 | 37.99 | 38.03 | 33,588 | -0.28(-0.74%) |
Dec 24, 2020 | 38.48 | 38.48 | 38.21 | 38.31 | 7,764 | +0.03(+0.09%) |
Dec 23, 2020 | 38.13 | 38.52 | 38.13 | 38.28 | 24,283 | +0.51(+1.35%) |
Dec 22, 2020 | 38.13 | 38.13 | 37.57 | 37.77 | 68,056 | -0.47(-1.24%) |
Dec 21, 2020 | 37.38 | 38.32 | 37.14 | 38.24 | 75,816 | -0.11(-0.29%) |
Dec 18, 2020 | 38.84 | 38.88 | 38.23 | 38.35 | 43,566 | -0.47(-1.20%) |
Dec 17, 2020 | 38.83 | 38.99 | 38.65 | 38.82 | 37,546 | +0.28(+0.73%) |
Dec 16, 2020 | 38.66 | 38.72 | 38.16 | 38.54 | 69,713 | -0.07(-0.18%) |
Dec 15, 2020 | 37.98 | 38.66 | 37.74 | 38.61 | 46,552 | +1.17(+3.12%) |
Dec 14, 2020 | 38.37 | 38.37 | 37.33 | 37.44 | 110,523 | -0.58(-1.52%) |
Dec 11, 2020 | 38.28 | 38.28 | 37.55 | 38.01 | 99,648 | -0.56(-1.45%) |
Dec 10, 2020 | 37.40 | 38.60 | 37.10 | 38.57 | 51,369 | +1.36(+3.64%) |
Dec 09, 2020 | 37.78 | 38.11 | 36.89 | 37.22 | 240,948 | -0.41(-1.08%) |
Dec 08, 2020 | 37.14 | 37.62 | 36.89 | 37.62 | 42,197 | +0.36(+0.95%) |
Dec 07, 2020 | 37.11 | 37.51 | 36.93 | 37.27 | 50,053 | +0.14(+0.36%) |
Dec 04, 2020 | 36.00 | 37.13 | 36.00 | 37.13 | 35,538 | +1.68(+4.73%) |
Dec 03, 2020 | 35.73 | 35.89 | 35.34 | 35.45 | 20,669 | -0.02(-0.05%) |
Dec 02, 2020 | 35.09 | 35.51 | 34.80 | 35.47 | 13,894 | +0.32(+0.92%) |
Dec 01, 2020 | 34.47 | 35.26 | 34.47 | 35.15 | 61,247 | +1.51(+4.48%) |
Nov 30, 2020 | 34.29 | 34.29 | 33.64 | 33.64 | 25,936 | -0.70(-2.05%) |
Nov 27, 2020 | 34.31 | 34.54 | 34.30 | 34.34 | 19,244 | +0.17(+0.50%) |
Nov 25, 2020 | 34.22 | 34.25 | 33.72 | 34.18 | 16,529 | -0.19(-0.54%) |
Nov 24, 2020 | 33.02 | 34.37 | 33.02 | 34.36 | 60,832 | +1.81(+5.57%) |
Nov 23, 2020 | 32.00 | 32.58 | 32.00 | 32.55 | 57,563 | +1.02(+3.25%) |
Nov 20, 2020 | 31.61 | 31.61 | 31.41 | 31.52 | 14,286 | +0.03(+0.08%) |
Nov 19, 2020 | 31.28 | 31.59 | 31.19 | 31.50 | 14,542 | +0.14(+0.46%) |
Nov 18, 2020 | 31.88 | 32.08 | 31.30 | 31.36 | 32,708 | -0.46(-1.44%) |
Nov 17, 2020 | 31.47 | 31.91 | 31.22 | 31.81 | 32,123 | +0.25(+0.78%) |
Nov 16, 2020 | 31.10 | 31.61 | 31.02 | 31.57 | 31,207 | +1.18(+3.87%) |
Nov 13, 2020 | 29.64 | 30.43 | 29.64 | 30.39 | 14,876 | +0.91(+3.07%) |
Nov 12, 2020 | 29.79 | 29.92 | 29.32 | 29.48 | 11,623 | -0.51(-1.69%) |
Nov 11, 2020 | 30.07 | 30.07 | 29.81 | 29.99 | 11,734 | +0.02(+0.06%) |
Nov 10, 2020 | 29.91 | 30.30 | 29.91 | 29.97 | 39,181 | +0.07(+0.23%) |
Nov 09, 2020 | 30.17 | 30.85 | 29.89 | 29.91 | 80,240 | +1.09(+3.79%) |
Nov 06, 2020 | 28.90 | 29.10 | 28.78 | 28.81 | 46,636 | +0.35(+1.22%) |
Nov 05, 2020 | 27.80 | 28.66 | 27.80 | 28.47 | 15,411 | +1.30(+4.80%) |
Nov 04, 2020 | 28.13 | 28.13 | 27.16 | 27.16 | 15,045 | -1.06(-3.75%) |
Nov 03, 2020 | 28.05 | 28.32 | 28.00 | 28.22 | 16,273 | +0.65(+2.37%) |