Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.86 | 43.09 | 41.69 | 41.81 | 81,693 | -1.05(-2.46%) |
Jan 28, 2021 | 42.63 | 43.11 | 42.59 | 42.86 | 130,744 | +0.78(+1.86%) |
Jan 27, 2021 | 42.73 | 42.80 | 42.00 | 42.08 | 277,297 | -1.56(-3.58%) |
Jan 26, 2021 | 44.41 | 44.50 | 43.63 | 43.64 | 83,502 | -0.60(-1.35%) |
Jan 25, 2021 | 44.07 | 44.29 | 43.32 | 44.24 | 116,625 | -0.32(-0.71%) |
Jan 22, 2021 | 43.76 | 44.67 | 43.76 | 44.56 | 72,004 | +0.31(+0.70%) |
Jan 21, 2021 | 45.01 | 45.01 | 44.06 | 44.25 | 107,590 | -0.72(-1.60%) |
Jan 20, 2021 | 45.53 | 45.53 | 44.64 | 44.97 | 205,456 | -0.58(-1.28%) |
Jan 19, 2021 | 45.56 | 45.64 | 45.16 | 45.55 | 86,481 | +0.26(+0.58%) |
Jan 15, 2021 | 45.60 | 45.71 | 44.96 | 45.29 | 106,575 | -1.02(-2.20%) |
Jan 14, 2021 | 45.86 | 46.49 | 45.80 | 46.30 | 137,148 | +0.73(+1.59%) |
Jan 13, 2021 | 45.79 | 45.79 | 45.08 | 45.58 | 277,434 | -0.28(-0.61%) |
Jan 12, 2021 | 45.40 | 46.05 | 45.24 | 45.86 | 245,781 | +0.70(+1.55%) |
Jan 11, 2021 | 44.13 | 45.19 | 43.90 | 45.16 | 69,694 | +0.48(+1.08%) |
Jan 08, 2021 | 45.36 | 45.36 | 43.93 | 44.68 | 119,677 | -0.52(-1.15%) |
Jan 07, 2021 | 44.84 | 45.68 | 44.75 | 45.20 | 184,213 | +1.04(+2.37%) |
Jan 06, 2021 | 42.41 | 44.60 | 42.41 | 44.15 | 323,168 | +2.91(+7.05%) |
Jan 05, 2021 | 40.80 | 41.59 | 40.72 | 41.24 | 83,099 | +0.31(+0.75%) |
Jan 04, 2021 | 41.52 | 41.52 | 40.28 | 40.94 | 91,920 | -0.25(-0.60%) |
Dec 31, 2020 | 41.18 | 41.18 | 41.18 | 35,227 | +0.39(+0.96%) | |
Dec 30, 2020 | 40.45 | 40.89 | 40.45 | 40.79 | 35,227 | +0.48(+1.19%) |
Dec 29, 2020 | 40.95 | 41.02 | 40.18 | 40.31 | 41,762 | -0.57(-1.40%) |
Dec 28, 2020 | 40.98 | 41.27 | 40.63 | 40.88 | 105,373 | +0.26(+0.65%) |
Dec 24, 2020 | 40.86 | 40.87 | 40.21 | 40.62 | 151,716 | -0.21(-0.51%) |
Dec 23, 2020 | 39.94 | 40.93 | 39.94 | 40.83 | 110,094 | +1.19(+3.00%) |
Dec 22, 2020 | 39.96 | 40.13 | 39.62 | 39.64 | 78,510 | -0.22(-0.55%) |
Dec 21, 2020 | 39.67 | 40.05 | 39.23 | 39.86 | 86,580 | +0.25(+0.62%) |
Dec 18, 2020 | 40.21 | 40.21 | 39.32 | 39.61 | 78,720 | -0.51(-1.27%) |
Dec 17, 2020 | 40.25 | 40.25 | 39.70 | 40.12 | 65,377 | -0.11(-0.27%) |
Dec 16, 2020 | 40.21 | 40.29 | 39.80 | 40.23 | 61,713 | +0.20(+0.50%) |
Dec 15, 2020 | 39.64 | 40.08 | 39.37 | 40.03 | 72,898 | +0.69(+1.75%) |
Dec 14, 2020 | 40.37 | 40.46 | 39.24 | 39.34 | 167,032 | -0.44(-1.11%) |
Dec 11, 2020 | 39.80 | 39.99 | 39.46 | 39.78 | 104,618 | -0.44(-1.10%) |
Dec 10, 2020 | 39.62 | 40.24 | 39.62 | 40.22 | 87,747 | +0.23(+0.56%) |
Dec 09, 2020 | 39.96 | 40.35 | 39.78 | 40.00 | 88,735 | +0.23(+0.59%) |
Dec 08, 2020 | 39.40 | 39.93 | 39.40 | 39.76 | 31,446 | -0.03(-0.07%) |
Dec 07, 2020 | 39.74 | 39.91 | 39.32 | 39.79 | 78,209 | -0.24(-0.61%) |
Dec 04, 2020 | 39.78 | 40.10 | 39.57 | 40.03 | 78,075 | +0.65(+1.65%) |
Dec 03, 2020 | 39.32 | 39.68 | 38.94 | 39.38 | 66,133 | +0.11(+0.27%) |
Dec 02, 2020 | 38.64 | 39.39 | 38.52 | 39.28 | 204,506 | +0.49(+1.25%) |
Dec 01, 2020 | 38.77 | 39.13 | 38.64 | 38.79 | 255,393 | +0.88(+2.33%) |
Nov 30, 2020 | 38.92 | 39.06 | 37.83 | 37.91 | 76,272 | -1.15(-2.95%) |
Nov 27, 2020 | 39.52 | 39.52 | 38.83 | 39.06 | 37,982 | -0.44(-1.12%) |
Nov 25, 2020 | 39.65 | 39.65 | 39.05 | 39.50 | 370,606 | -0.49(-1.22%) |
Nov 24, 2020 | 38.93 | 40.01 | 38.93 | 39.99 | 196,639 | +1.82(+4.77%) |
Nov 23, 2020 | 38.02 | 38.33 | 37.84 | 38.17 | 116,648 | +0.66(+1.75%) |
Nov 20, 2020 | 37.80 | 37.80 | 37.30 | 37.51 | 74,299 | -0.41(-1.07%) |
Nov 19, 2020 | 37.71 | 37.96 | 37.27 | 37.92 | 101,227 | +0.04(+0.10%) |
Nov 18, 2020 | 38.58 | 38.94 | 37.87 | 37.88 | 93,676 | -0.49(-1.27%) |
Nov 17, 2020 | 37.92 | 38.46 | 37.42 | 38.37 | 92,432 | -0.17(-0.44%) |
Nov 16, 2020 | 38.51 | 38.75 | 38.05 | 38.54 | 175,806 | +1.34(+3.61%) |
Nov 13, 2020 | 36.61 | 37.39 | 36.61 | 37.20 | 773,976 | +0.87(+2.40%) |
Nov 12, 2020 | 36.69 | 36.71 | 35.82 | 36.32 | 326,849 | -0.96(-2.58%) |
Nov 11, 2020 | 38.29 | 38.29 | 36.86 | 37.29 | 324,622 | -0.78(-2.06%) |
Nov 10, 2020 | 38.00 | 38.38 | 37.57 | 38.07 | 189,990 | +0.21(+0.55%) |
Nov 09, 2020 | 36.13 | 38.57 | 36.13 | 37.86 | 324,875 | +4.65(+13.99%) |
Nov 06, 2020 | 34.39 | 34.39 | 33.05 | 33.22 | 241,666 | -0.88(-2.59%) |
Nov 05, 2020 | 32.79 | 34.27 | 32.79 | 34.10 | 335,398 | +1.49(+4.56%) |
Nov 04, 2020 | 33.81 | 33.81 | 32.45 | 32.61 | 526,402 | -2.15(-6.19%) |
Nov 03, 2020 | 34.47 | 34.95 | 34.40 | 34.77 | 203,001 | +0.97(+2.88%) |