Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.95 | 41.15 | 39.27 | 39.66 | 60,400 | -1.28(-3.13%) |
Jan 28, 2021 | 40.14 | 41.38 | 39.43 | 40.94 | 53,120 | +1.30(+3.28%) |
Jan 27, 2021 | 40.05 | 40.32 | 36.41 | 39.64 | 63,309 | -1.57(-3.81%) |
Jan 26, 2021 | 42.05 | 42.05 | 40.43 | 41.21 | 27,098 | -0.82(-1.95%) |
Jan 25, 2021 | 43.79 | 43.99 | 41.42 | 42.03 | 44,280 | -2.11(-4.78%) |
Jan 22, 2021 | 43.23 | 44.22 | 42.88 | 44.14 | 24,600 | +0.43(+0.98%) |
Jan 21, 2021 | 42.35 | 44.28 | 42.30 | 43.71 | 54,842 | +1.34(+3.16%) |
Jan 20, 2021 | 41.53 | 42.70 | 41.53 | 42.37 | 27,284 | +0.76(+1.83%) |
Jan 19, 2021 | 41.68 | 41.97 | 40.90 | 41.61 | 33,837 | +0.34(+0.82%) |
Jan 15, 2021 | 41.22 | 41.34 | 40.55 | 41.27 | 36,800 | -0.49(-1.17%) |
Jan 14, 2021 | 42.17 | 43.32 | 41.27 | 41.76 | 36,307 | -0.07(-0.17%) |
Jan 13, 2021 | 43.73 | 43.73 | 41.74 | 41.83 | 21,900 | -1.16(-2.70%) |
Jan 12, 2021 | 42.91 | 43.19 | 42.62 | 42.99 | 27,805 | +0.07(+0.16%) |
Jan 11, 2021 | 43.33 | 44.01 | 42.59 | 42.92 | 25,064 | -0.97(-2.21%) |
Jan 08, 2021 | 44.85 | 45.34 | 43.39 | 43.89 | 22,900 | -1.03(-2.29%) |
Jan 07, 2021 | 44.17 | 45.26 | 44.17 | 44.92 | 32,802 | +0.55(+1.24%) |
Jan 06, 2021 | 42.35 | 45.47 | 42.31 | 44.37 | 65,139 | +2.56(+6.12%) |
Jan 05, 2021 | 41.12 | 42.28 | 41.12 | 41.81 | 28,281 | +0.40(+0.97%) |
Jan 04, 2021 | 41.82 | 42.11 | 40.99 | 41.41 | 49,643 | -0.49(-1.17%) |
Dec 31, 2020 | 41.90 | 41.90 | 41.90 | 18,015 | +0.39(+0.94%) | |
Dec 30, 2020 | 41.65 | 42.12 | 41.34 | 41.51 | 18,015 | -0.28(-0.67%) |
Dec 29, 2020 | 42.10 | 42.30 | 41.46 | 41.79 | 26,627 | -0.33(-0.78%) |
Dec 28, 2020 | 40.48 | 43.30 | 40.48 | 42.12 | 42,261 | +1.69(+4.18%) |
Dec 24, 2020 | 40.03 | 41.13 | 40.03 | 40.43 | 17,100 | +0.52(+1.30%) |
Dec 23, 2020 | 40.60 | 41.18 | 39.40 | 39.91 | 22,986 | -0.33(-0.82%) |
Dec 22, 2020 | 40.84 | 41.04 | 40.01 | 40.24 | 33,339 | -0.71(-1.73%) |
Dec 21, 2020 | 41.55 | 41.90 | 40.21 | 40.95 | 24,270 | -1.20(-2.85%) |
Dec 18, 2020 | 42.55 | 42.95 | 41.21 | 42.15 | 197,200 | -0.13(-0.31%) |
Dec 17, 2020 | 42.41 | 42.55 | 41.95 | 42.28 | 24,056 | -0.15(-0.35%) |
Dec 16, 2020 | 43.05 | 43.05 | 42.25 | 42.43 | 34,433 | -0.21(-0.49%) |
Dec 15, 2020 | 43.15 | 43.76 | 42.48 | 42.64 | 59,258 | -0.12(-0.28%) |
Dec 14, 2020 | 44.26 | 44.50 | 42.68 | 42.76 | 39,317 | -1.10(-2.51%) |
Dec 11, 2020 | 42.92 | 44.63 | 42.90 | 43.86 | 27,900 | +0.70(+1.62%) |
Dec 10, 2020 | 44.12 | 44.12 | 42.36 | 43.16 | 36,000 | -1.43(-3.21%) |
Dec 09, 2020 | 44.09 | 44.77 | 43.33 | 44.59 | 49,211 | +1.00(+2.29%) |
Dec 08, 2020 | 42.84 | 43.96 | 42.33 | 43.59 | 35,677 | +0.58(+1.35%) |
Dec 07, 2020 | 43.31 | 43.38 | 42.82 | 43.01 | 26,583 | -0.95(-2.16%) |
Dec 04, 2020 | 43.13 | 44.04 | 42.60 | 43.96 | 33,500 | +0.86(+2.00%) |
Dec 03, 2020 | 42.89 | 43.37 | 42.20 | 43.10 | 30,889 | +0.51(+1.20%) |
Dec 02, 2020 | 41.75 | 43.02 | 41.58 | 42.59 | 44,675 | +0.42(+1.00%) |
Dec 01, 2020 | 42.19 | 42.88 | 41.38 | 42.17 | 38,731 | +0.77(+1.86%) |
Nov 30, 2020 | 42.86 | 42.86 | 41.26 | 41.40 | 43,857 | -1.85(-4.28%) |
Nov 27, 2020 | 43.57 | 43.57 | 42.02 | 43.25 | 19,000 | -0.45(-1.03%) |
Nov 25, 2020 | 43.60 | 43.96 | 43.18 | 43.70 | 35,200 | -0.30(-0.68%) |
Nov 24, 2020 | 42.78 | 44.00 | 42.48 | 44.00 | 42,358 | +1.68(+3.97%) |
Nov 23, 2020 | 41.90 | 42.43 | 41.71 | 42.32 | 37,007 | +0.50(+1.20%) |
Nov 20, 2020 | 41.24 | 42.03 | 41.24 | 41.82 | 35,600 | +0.14(+0.34%) |
Nov 19, 2020 | 41.89 | 42.00 | 41.50 | 41.68 | 19,339 | -0.42(-1.00%) |
Nov 18, 2020 | 42.40 | 42.95 | 42.04 | 42.10 | 33,574 | -0.30(-0.71%) |
Nov 17, 2020 | 41.23 | 42.70 | 40.88 | 42.40 | 39,881 | +0.79(+1.90%) |
Nov 16, 2020 | 42.31 | 42.84 | 41.15 | 41.61 | 89,882 | -0.01(-0.02%) |
Nov 13, 2020 | 41.49 | 41.84 | 41.00 | 41.62 | 19,800 | +0.51(+1.24%) |
Nov 12, 2020 | 41.29 | 41.78 | 40.65 | 41.11 | 46,881 | -0.64(-1.53%) |
Nov 11, 2020 | 41.21 | 41.90 | 41.13 | 41.75 | 35,151 | +0.43(+1.04%) |
Nov 10, 2020 | 40.55 | 41.79 | 39.88 | 41.32 | 65,542 | +1.38(+3.46%) |
Nov 09, 2020 | 44.94 | 44.99 | 39.81 | 39.94 | 62,577 | -0.09(-0.22%) |
Nov 06, 2020 | 39.68 | 40.49 | 38.61 | 40.03 | 38,200 | +0.35(+0.88%) |
Nov 05, 2020 | 39.15 | 39.82 | 38.94 | 39.68 | 25,022 | +0.62(+1.59%) |
Nov 04, 2020 | 38.62 | 39.97 | 37.96 | 39.06 | 40,554 | -0.02(-0.05%) |
Nov 03, 2020 | 38.71 | 39.56 | 38.38 | 39.08 | 56,643 | +0.66(+1.72%) |