Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.54 | 40.61 | 39.97 | 40.30 | 414,309 | -0.20(-0.48%) |
Jan 28, 2021 | 40.96 | 41.00 | 40.23 | 40.50 | 236,005 | -0.05(-0.12%) |
Jan 27, 2021 | 41.23 | 42.08 | 40.47 | 40.54 | 182,361 | -1.76(-4.16%) |
Jan 26, 2021 | 42.58 | 42.76 | 41.97 | 42.30 | 157,530 | +0.10(+0.24%) |
Jan 25, 2021 | 42.63 | 42.99 | 41.89 | 42.20 | 237,974 | -0.62(-1.44%) |
Jan 22, 2021 | 42.21 | 42.88 | 41.89 | 42.82 | 187,321 | +0.39(+0.93%) |
Jan 21, 2021 | 42.18 | 42.50 | 41.99 | 42.42 | 185,766 | +0.15(+0.35%) |
Jan 20, 2021 | 41.42 | 42.49 | 41.42 | 42.28 | 206,256 | +0.75(+1.80%) |
Jan 19, 2021 | 40.77 | 41.64 | 40.54 | 41.53 | 194,868 | +1.14(+2.83%) |
Jan 15, 2021 | 40.61 | 41.04 | 40.27 | 40.39 | 173,956 | -0.39(-0.96%) |
Jan 14, 2021 | 41.32 | 41.47 | 40.72 | 40.78 | 194,327 | -0.33(-0.80%) |
Jan 13, 2021 | 41.93 | 42.35 | 40.99 | 41.11 | 162,580 | -0.68(-1.63%) |
Jan 12, 2021 | 41.89 | 42.05 | 41.50 | 41.79 | 197,168 | +0.00(+0.00%) |
Jan 11, 2021 | 42.24 | 42.66 | 41.51 | 41.79 | 183,152 | -0.80(-1.89%) |
Jan 08, 2021 | 43.34 | 43.34 | 42.31 | 42.59 | 200,899 | -0.48(-1.11%) |
Jan 07, 2021 | 42.98 | 43.29 | 42.59 | 43.07 | 155,681 | +0.27(+0.63%) |
Jan 06, 2021 | 41.88 | 42.96 | 41.77 | 42.80 | 485,536 | +1.03(+2.46%) |
Jan 05, 2021 | 42.19 | 43.08 | 41.42 | 41.77 | 177,025 | -0.23(-0.56%) |
Jan 04, 2021 | 42.28 | 42.66 | 41.40 | 42.00 | 181,837 | -0.15(-0.35%) |
Dec 31, 2020 | 42.15 | 42.15 | 42.15 | 80,973 | +0.34(+0.81%) | |
Dec 30, 2020 | 42.31 | 42.31 | 41.72 | 41.82 | 80,973 | -0.33(-0.78%) |
Dec 29, 2020 | 42.74 | 43.33 | 42.05 | 42.14 | 126,806 | -0.38(-0.90%) |
Dec 28, 2020 | 42.51 | 42.81 | 42.18 | 42.53 | 129,022 | +0.27(+0.64%) |
Dec 24, 2020 | 42.23 | 42.94 | 42.03 | 42.26 | 70,566 | +0.32(+0.76%) |
Dec 23, 2020 | 41.91 | 42.26 | 41.77 | 41.94 | 151,829 | +0.36(+0.85%) |
Dec 22, 2020 | 41.99 | 41.99 | 41.33 | 41.58 | 207,397 | -0.39(-0.94%) |
Dec 21, 2020 | 42.49 | 43.34 | 41.72 | 41.98 | 252,309 | -1.05(-2.43%) |
Dec 18, 2020 | 43.40 | 43.58 | 42.93 | 43.02 | 1,096,662 | -0.37(-0.86%) |
Dec 17, 2020 | 43.41 | 43.62 | 42.95 | 43.40 | 177,744 | +0.17(+0.39%) |
Dec 16, 2020 | 43.51 | 44.16 | 43.21 | 43.23 | 229,623 | -0.01(-0.02%) |
Dec 15, 2020 | 42.87 | 43.40 | 41.58 | 43.24 | 234,970 | +0.55(+1.29%) |
Dec 14, 2020 | 40.58 | 43.02 | 40.50 | 42.69 | 394,025 | +2.32(+5.75%) |
Dec 11, 2020 | 40.34 | 40.89 | 40.24 | 40.37 | 162,622 | -0.08(-0.21%) |
Dec 10, 2020 | 40.83 | 40.85 | 40.35 | 40.45 | 137,718 | -0.68(-1.66%) |
Dec 09, 2020 | 41.27 | 41.65 | 40.91 | 41.13 | 139,170 | -0.03(-0.07%) |
Dec 08, 2020 | 41.08 | 41.35 | 40.79 | 41.16 | 143,866 | -0.19(-0.45%) |
Dec 07, 2020 | 41.12 | 41.52 | 41.05 | 41.35 | 141,279 | +0.12(+0.29%) |
Dec 04, 2020 | 40.54 | 41.37 | 40.54 | 41.23 | 101,251 | +0.91(+2.25%) |
Dec 03, 2020 | 40.48 | 40.87 | 40.26 | 40.32 | 94,867 | -0.13(-0.32%) |
Dec 02, 2020 | 39.72 | 40.78 | 39.72 | 40.45 | 268,445 | +0.29(+0.73%) |
Dec 01, 2020 | 40.70 | 40.75 | 40.12 | 40.16 | 236,322 | -0.20(-0.48%) |
Nov 30, 2020 | 40.45 | 40.62 | 40.18 | 40.35 | 251,052 | -0.31(-0.76%) |
Nov 27, 2020 | 40.58 | 40.83 | 40.34 | 40.66 | 60,417 | +0.01(+0.02%) |
Nov 25, 2020 | 41.12 | 41.12 | 40.50 | 40.65 | 110,513 | -0.66(-1.60%) |
Nov 24, 2020 | 40.50 | 41.36 | 40.12 | 41.31 | 318,102 | +1.28(+3.21%) |
Nov 23, 2020 | 39.86 | 40.29 | 39.61 | 40.03 | 286,367 | +0.38(+0.96%) |
Nov 20, 2020 | 39.43 | 40.01 | 39.29 | 39.65 | 176,091 | +0.17(+0.42%) |
Nov 19, 2020 | 39.49 | 39.90 | 39.14 | 39.48 | 147,802 | +0.04(+0.09%) |
Nov 18, 2020 | 39.77 | 40.38 | 39.44 | 39.44 | 221,155 | -0.26(-0.66%) |
Nov 17, 2020 | 40.68 | 40.68 | 39.57 | 39.70 | 342,930 | -1.28(-3.13%) |
Nov 16, 2020 | 40.49 | 41.23 | 40.31 | 40.98 | 339,377 | +0.99(+2.47%) |
Nov 13, 2020 | 39.16 | 40.27 | 38.54 | 40.00 | 153,192 | +1.08(+2.77%) |
Nov 12, 2020 | 40.38 | 40.69 | 38.81 | 38.92 | 241,714 | -1.77(-4.34%) |
Nov 11, 2020 | 40.85 | 41.00 | 40.08 | 40.69 | 263,682 | -0.01(-0.02%) |
Nov 10, 2020 | 39.53 | 40.73 | 39.34 | 40.70 | 256,691 | +1.25(+3.16%) |
Nov 09, 2020 | 38.40 | 39.88 | 38.01 | 39.45 | 387,920 | +2.17(+5.81%) |
Nov 06, 2020 | 37.65 | 37.67 | 36.86 | 37.28 | 166,738 | -0.33(-0.87%) |
Nov 05, 2020 | 36.74 | 38.15 | 36.74 | 37.61 | 427,128 | +0.98(+2.67%) |
Nov 04, 2020 | 36.97 | 37.47 | 36.58 | 36.63 | 251,179 | -0.37(-1.01%) |
Nov 03, 2020 | 36.18 | 37.20 | 35.99 | 37.00 | 181,629 | +1.18(+3.30%) |