Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.88 | 42.96 | 42.76 | 42.78 | 9,466 | -0.10(-0.24%) |
Jan 28, 2021 | 42.98 | 43.02 | 42.88 | 42.88 | 7,216 | +0.14(+0.32%) |
Jan 27, 2021 | 42.78 | 42.84 | 42.71 | 42.74 | 16,339 | -0.12(-0.28%) |
Jan 26, 2021 | 42.86 | 42.91 | 42.86 | 42.86 | 19,878 | -0.00(-0.00%) |
Jan 25, 2021 | 42.89 | 42.89 | 42.81 | 42.86 | 4,351 | -0.01(-0.02%) |
Jan 22, 2021 | 42.88 | 42.91 | 42.87 | 42.87 | 2,603 | -0.08(-0.19%) |
Jan 21, 2021 | 42.98 | 42.98 | 42.90 | 42.95 | 18,562 | -0.01(-0.01%) |
Jan 20, 2021 | 42.98 | 42.98 | 42.93 | 42.96 | 5,824 | +0.09(+0.20%) |
Jan 19, 2021 | 42.85 | 42.89 | 42.83 | 42.87 | 3,940 | +0.06(+0.15%) |
Jan 15, 2021 | 42.81 | 42.85 | 42.80 | 42.81 | 12,543 | -0.02(-0.04%) |
Jan 14, 2021 | 42.91 | 42.91 | 42.83 | 42.83 | 12,792 | -0.05(-0.11%) |
Jan 13, 2021 | 42.79 | 42.93 | 42.79 | 42.87 | 4,990 | +0.06(+0.15%) |
Jan 12, 2021 | 42.73 | 42.81 | 42.68 | 42.81 | 8,465 | +0.08(+0.18%) |
Jan 11, 2021 | 42.75 | 42.83 | 42.70 | 42.73 | 8,664 | -0.23(-0.53%) |
Jan 08, 2021 | 42.98 | 42.98 | 42.83 | 42.96 | 98,100 | +0.04(+0.10%) |
Jan 07, 2021 | 42.99 | 42.99 | 42.89 | 42.92 | 3,895 | +0.12(+0.28%) |
Jan 06, 2021 | 43.00 | 43.00 | 42.80 | 42.80 | 3,479 | -0.09(-0.21%) |
Jan 05, 2021 | 42.87 | 42.95 | 42.87 | 42.89 | 5,603 | +0.00(+0.00%) |
Jan 04, 2021 | 42.81 | 42.89 | 42.77 | 42.89 | 3,212 | -0.09(-0.21%) |
Dec 31, 2020 | 42.98 | 42.98 | 42.98 | 11,598 | +0.01(+0.02%) | |
Dec 30, 2020 | 42.94 | 43.00 | 42.91 | 42.97 | 11,598 | +0.09(+0.20%) |
Dec 29, 2020 | 42.96 | 42.96 | 42.88 | 42.88 | 3,218 | -0.01(-0.03%) |
Dec 28, 2020 | 42.96 | 42.98 | 42.90 | 42.90 | 5,437 | +0.04(+0.09%) |
Dec 24, 2020 | 42.82 | 42.87 | 42.82 | 42.86 | 5,325 | +0.09(+0.21%) |
Dec 23, 2020 | 42.70 | 42.79 | 42.70 | 42.77 | 7,947 | +0.15(+0.36%) |
Dec 22, 2020 | 42.61 | 42.63 | 42.59 | 42.62 | 3,532 | +0.06(+0.15%) |
Dec 21, 2020 | 42.59 | 42.59 | 42.49 | 42.56 | 6,826 | -0.16(-0.37%) |
Dec 18, 2020 | 42.69 | 42.71 | 42.65 | 42.71 | 40,667 | +0.03(+0.07%) |
Dec 17, 2020 | 42.70 | 42.70 | 42.66 | 42.68 | 3,522 | +0.05(+0.11%) |
Dec 16, 2020 | 42.68 | 42.68 | 42.59 | 42.64 | 1,576 | -0.06(-0.14%) |
Dec 15, 2020 | 42.56 | 42.71 | 42.56 | 42.70 | 4,132 | +0.16(+0.38%) |
Dec 14, 2020 | 42.65 | 42.65 | 42.50 | 42.54 | 16,903 | -0.05(-0.11%) |
Dec 11, 2020 | 42.63 | 42.63 | 42.55 | 42.58 | 4,756 | -0.05(-0.11%) |
Dec 10, 2020 | 42.66 | 42.67 | 42.63 | 42.63 | 1,014 | +0.06(+0.15%) |
Dec 09, 2020 | 42.64 | 42.65 | 42.57 | 42.57 | 6,258 | -0.10(-0.24%) |
Dec 08, 2020 | 42.68 | 42.70 | 42.63 | 42.67 | 4,963 | +0.00(+0.01%) |
Dec 07, 2020 | 42.70 | 42.70 | 42.64 | 42.67 | 2,631 | -0.03(-0.07%) |
Dec 04, 2020 | 42.70 | 42.72 | 42.70 | 42.70 | 951 | +0.10(+0.23%) |
Dec 03, 2020 | 42.65 | 42.67 | 42.60 | 42.60 | 3,651 | +0.03(+0.06%) |
Dec 02, 2020 | 42.45 | 42.61 | 42.45 | 42.58 | 10,314 | +0.05(+0.11%) |
Dec 01, 2020 | 42.54 | 42.54 | 42.50 | 42.53 | 1,776 | +0.13(+0.30%) |
Nov 30, 2020 | 42.38 | 42.43 | 42.37 | 42.40 | 3,019 | -0.05(-0.11%) |
Nov 27, 2020 | 42.48 | 42.50 | 42.45 | 42.45 | 1,551 | -0.00(-0.00%) |
Nov 25, 2020 | 42.48 | 42.48 | 42.45 | 42.45 | 2,267 | +0.03(+0.07%) |
Nov 24, 2020 | 42.54 | 42.56 | 42.42 | 42.42 | 3,491 | +0.01(+0.02%) |
Nov 23, 2020 | 42.49 | 42.49 | 42.38 | 42.41 | 13,653 | +0.05(+0.12%) |
Nov 20, 2020 | 42.36 | 42.41 | 42.36 | 42.36 | 11,814 | -0.10(-0.23%) |
Nov 19, 2020 | 42.38 | 42.48 | 42.38 | 42.46 | 2,855 | +0.14(+0.33%) |
Nov 18, 2020 | 42.41 | 42.45 | 42.32 | 42.32 | 22,773 | -0.11(-0.25%) |
Nov 17, 2020 | 42.29 | 42.45 | 42.29 | 42.43 | 13,647 | +0.06(+0.14%) |
Nov 16, 2020 | 42.36 | 42.37 | 42.29 | 42.37 | 21,636 | +0.15(+0.35%) |
Nov 13, 2020 | 42.23 | 42.23 | 42.17 | 42.22 | 10,501 | +0.11(+0.26%) |
Nov 12, 2020 | 42.26 | 42.29 | 42.10 | 42.11 | 2,687 | -0.18(-0.42%) |
Nov 11, 2020 | 42.39 | 42.39 | 42.07 | 42.29 | 178,287 | -0.12(-0.29%) |
Nov 10, 2020 | 42.47 | 42.64 | 42.40 | 42.41 | 8,831 | -0.03(-0.06%) |
Nov 09, 2020 | 42.80 | 42.84 | 42.44 | 42.44 | 4,169 | +0.07(+0.17%) |
Nov 06, 2020 | 42.42 | 42.44 | 42.33 | 42.37 | 1,312 | -0.09(-0.21%) |
Nov 05, 2020 | 42.55 | 42.55 | 42.46 | 42.46 | 2,675 | +0.19(+0.45%) |
Nov 04, 2020 | 42.12 | 42.33 | 42.12 | 42.27 | 2,234 | +0.31(+0.75%) |
Nov 03, 2020 | 41.93 | 41.95 | 41.83 | 41.95 | 1,725 | +0.27(+0.66%) |