Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.50 | 42.83 | 42.36 | 42.65 | 293,492 | -0.16(-0.37%) |
Jan 28, 2021 | 42.58 | 43.17 | 42.35 | 42.81 | 332,354 | +0.23(+0.54%) |
Jan 27, 2021 | 42.90 | 43.10 | 42.45 | 42.58 | 406,871 | -0.31(-0.72%) |
Jan 26, 2021 | 43.25 | 43.31 | 42.65 | 42.89 | 1,065,697 | -0.32(-0.74%) |
Jan 25, 2021 | 43.21 | 43.61 | 43.10 | 43.21 | 198,350 | -0.05(-0.12%) |
Jan 22, 2021 | 43.32 | 43.80 | 43.23 | 43.26 | 319,738 | +0.03(+0.07%) |
Jan 21, 2021 | 43.21 | 43.35 | 43.11 | 43.23 | 148,389 | -0.07(-0.16%) |
Jan 20, 2021 | 43.26 | 43.37 | 43.25 | 43.30 | 251,861 | +0.05(+0.12%) |
Jan 19, 2021 | 43.24 | 43.35 | 43.13 | 43.25 | 211,640 | +0.02(+0.05%) |
Jan 18, 2021 | 43.14 | 43.34 | 43.14 | 43.23 | 44,571 | -0.02(-0.05%) |
Jan 15, 2021 | 43.27 | 43.34 | 43.18 | 43.25 | 264,318 | -0.05(-0.12%) |
Jan 14, 2021 | 43.36 | 43.45 | 43.27 | 43.30 | 268,100 | +0.00(+0.00%) |
Jan 13, 2021 | 43.30 | 43.43 | 43.28 | 43.30 | 240,933 | -0.02(-0.05%) |
Jan 12, 2021 | 43.40 | 43.49 | 43.29 | 43.32 | 170,473 | -0.09(-0.21%) |
Jan 11, 2021 | 43.25 | 43.80 | 43.20 | 43.41 | 256,267 | -0.02(-0.05%) |
Jan 08, 2021 | 43.21 | 43.45 | 43.21 | 43.43 | 246,236 | +0.22(+0.51%) |
Jan 07, 2021 | 43.40 | 43.40 | 43.20 | 43.21 | 140,365 | -0.03(-0.07%) |
Jan 06, 2021 | 43.36 | 43.56 | 43.18 | 43.24 | 253,582 | -0.12(-0.28%) |
Jan 05, 2021 | 43.36 | 43.70 | 43.31 | 43.36 | 140,058 | +0.05(+0.12%) |
Jan 04, 2021 | 43.54 | 43.77 | 43.24 | 43.31 | 393,555 | -0.17(-0.39%) |
Dec 31, 2020 | 43.48 | 43.48 | 43.48 | 0 | +0.23(+0.53%) | |
Dec 30, 2020 | 43.40 | 43.46 | 43.20 | 43.25 | 336,046 | -0.15(-0.35%) |
Dec 29, 2020 | 43.26 | 43.53 | 43.17 | 43.40 | 437,211 | -0.01(-0.02%) |
Dec 24, 2020 | 43.41 | 43.41 | 43.41 | 0 | -0.06(-0.14%) | |
Dec 23, 2020 | 43.58 | 43.80 | 43.45 | 43.47 | 831,551 | -0.07(-0.16%) |
Dec 22, 2020 | 43.60 | 43.75 | 43.40 | 43.54 | 854,254 | +0.03(+0.07%) |
Dec 21, 2020 | 43.70 | 43.83 | 43.30 | 43.51 | 5,177,469 | +6.27(+16.84%) |
Dec 18, 2020 | 37.12 | 37.61 | 36.59 | 37.24 | 160,202 | +0.12(+0.32%) |
Dec 17, 2020 | 36.67 | 37.88 | 36.67 | 37.12 | 417,278 | +0.08(+0.22%) |
Dec 16, 2020 | 36.48 | 37.32 | 36.19 | 37.04 | 297,716 | +0.72(+1.98%) |
Dec 15, 2020 | 35.97 | 36.47 | 35.00 | 36.32 | 492,574 | +0.92(+2.60%) |
Dec 14, 2020 | 37.15 | 37.15 | 35.20 | 35.40 | 385,361 | -0.98(-2.69%) |
Dec 11, 2020 | 36.62 | 36.93 | 35.93 | 36.38 | 235,454 | -0.61(-1.65%) |
Dec 10, 2020 | 37.24 | 37.55 | 36.78 | 36.99 | 213,493 | -0.11(-0.30%) |
Dec 09, 2020 | 38.00 | 38.06 | 36.90 | 37.10 | 398,563 | -0.85(-2.24%) |
Dec 08, 2020 | 37.34 | 38.27 | 36.98 | 37.95 | 426,558 | +0.20(+0.53%) |
Dec 07, 2020 | 37.99 | 38.08 | 37.70 | 37.75 | 269,239 | -0.22(-0.58%) |
Dec 04, 2020 | 37.31 | 38.35 | 36.36 | 37.97 | 688,025 | +1.03(+2.79%) |
Dec 03, 2020 | 38.34 | 38.34 | 36.70 | 36.94 | 460,721 | -1.22(-3.20%) |
Dec 02, 2020 | 38.25 | 38.50 | 38.05 | 38.16 | 237,459 | -0.25(-0.65%) |
Dec 01, 2020 | 38.61 | 38.99 | 38.25 | 38.41 | 185,181 | -0.19(-0.49%) |
Nov 30, 2020 | 38.24 | 38.75 | 38.15 | 38.60 | 420,227 | +0.30(+0.78%) |
Nov 27, 2020 | 38.69 | 38.75 | 38.15 | 38.30 | 143,151 | -0.18(-0.47%) |
Nov 26, 2020 | 38.74 | 38.74 | 38.22 | 38.48 | 41,095 | +0.04(+0.10%) |
Nov 25, 2020 | 38.15 | 39.00 | 37.75 | 38.44 | 314,948 | +0.63(+1.67%) |
Nov 24, 2020 | 37.94 | 38.22 | 37.60 | 37.81 | 473,216 | +0.18(+0.48%) |
Nov 23, 2020 | 38.09 | 38.22 | 37.60 | 37.63 | 323,648 | -0.54(-1.41%) |
Nov 20, 2020 | 38.51 | 38.95 | 38.10 | 38.17 | 380,237 | -0.59(-1.52%) |
Nov 19, 2020 | 38.62 | 39.19 | 38.05 | 38.76 | 449,892 | +0.11(+0.28%) |
Nov 18, 2020 | 38.56 | 38.67 | 38.18 | 38.65 | 536,067 | +0.08(+0.21%) |
Nov 17, 2020 | 38.32 | 38.85 | 38.32 | 38.57 | 609,867 | +0.01(+0.03%) |
Nov 16, 2020 | 37.95 | 38.98 | 37.80 | 38.56 | 801,072 | +0.85(+2.25%) |
Nov 13, 2020 | 37.79 | 38.14 | 37.56 | 37.71 | 1,017,884 | -0.17(-0.45%) |
Nov 12, 2020 | 38.50 | 38.74 | 37.80 | 37.88 | 1,809,013 | -1.02(-2.62%) |
Nov 11, 2020 | 39.01 | 39.25 | 38.62 | 38.90 | 5,555,077 | +9.99(+34.56%) |
Nov 10, 2020 | 27.87 | 29.00 | 27.47 | 28.91 | 447,901 | +0.65(+2.30%) |
Nov 09, 2020 | 26.10 | 28.41 | 26.00 | 28.26 | 911,434 | +4.18(+17.36%) |
Nov 06, 2020 | 24.39 | 24.39 | 23.88 | 24.08 | 159,076 | -0.19(-0.78%) |
Nov 05, 2020 | 24.26 | 24.38 | 23.85 | 24.27 | 248,009 | +0.10(+0.41%) |
Nov 04, 2020 | 24.10 | 24.77 | 23.92 | 24.17 | 1,094,450 | +0.17(+0.71%) |
Nov 03, 2020 | 23.78 | 24.09 | 23.47 | 24.00 | 238,901 | +0.50(+2.13%) |