Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.36 | 40.63 | 39.14 | 39.77 | 400,100 | -0.78(-1.92%) |
Jan 28, 2021 | 39.86 | 41.03 | 39.35 | 40.55 | 448,948 | +1.31(+3.34%) |
Jan 27, 2021 | 40.16 | 40.57 | 38.79 | 39.24 | 571,985 | -2.25(-5.42%) |
Jan 26, 2021 | 42.78 | 43.00 | 41.34 | 41.49 | 470,847 | -0.08(-0.19%) |
Jan 25, 2021 | 42.38 | 42.74 | 40.96 | 41.57 | 441,166 | -1.03(-2.42%) |
Jan 22, 2021 | 42.70 | 42.99 | 42.23 | 42.60 | 433,600 | -0.58(-1.34%) |
Jan 21, 2021 | 43.40 | 43.56 | 42.74 | 43.18 | 208,470 | -0.19(-0.44%) |
Jan 20, 2021 | 43.55 | 44.31 | 43.19 | 43.37 | 345,231 | +0.32(+0.74%) |
Jan 19, 2021 | 42.81 | 43.26 | 42.56 | 43.05 | 290,019 | +0.54(+1.27%) |
Jan 15, 2021 | 42.51 | 42.89 | 41.37 | 42.51 | 326,800 | -0.70(-1.62%) |
Jan 14, 2021 | 42.89 | 43.71 | 41.67 | 43.21 | 391,616 | +0.29(+0.68%) |
Jan 13, 2021 | 43.26 | 44.33 | 41.84 | 42.92 | 345,045 | -1.03(-2.34%) |
Jan 12, 2021 | 43.23 | 44.19 | 42.32 | 43.95 | 302,517 | +0.94(+2.19%) |
Jan 11, 2021 | 41.48 | 43.24 | 40.02 | 43.01 | 289,298 | +0.80(+1.90%) |
Jan 08, 2021 | 43.15 | 43.52 | 41.53 | 42.21 | 381,700 | -1.06(-2.45%) |
Jan 07, 2021 | 42.24 | 43.46 | 42.24 | 43.27 | 291,451 | +1.09(+2.58%) |
Jan 06, 2021 | 41.00 | 42.60 | 40.92 | 42.18 | 412,564 | +1.59(+3.92%) |
Jan 05, 2021 | 39.52 | 40.88 | 38.77 | 40.59 | 329,334 | +0.85(+2.14%) |
Jan 04, 2021 | 40.68 | 40.98 | 39.49 | 39.74 | 539,225 | -0.45(-1.12%) |
Dec 31, 2020 | 40.19 | 40.19 | 40.19 | 209,577 | -0.37(-0.91%) | |
Dec 30, 2020 | 40.07 | 41.00 | 40.07 | 40.56 | 209,577 | +0.42(+1.05%) |
Dec 29, 2020 | 40.68 | 40.68 | 39.69 | 40.14 | 376,810 | -0.29(-0.72%) |
Dec 28, 2020 | 41.00 | 41.15 | 40.13 | 40.43 | 343,027 | -0.07(-0.17%) |
Dec 24, 2020 | 40.09 | 40.63 | 39.89 | 40.50 | 108,300 | +0.37(+0.92%) |
Dec 23, 2020 | 40.71 | 40.75 | 39.62 | 40.13 | 475,766 | -0.02(-0.05%) |
Dec 22, 2020 | 40.62 | 40.62 | 39.15 | 40.15 | 627,198 | -0.38(-0.94%) |
Dec 21, 2020 | 38.29 | 40.77 | 37.60 | 40.53 | 934,320 | +1.57(+4.03%) |
Dec 18, 2020 | 39.10 | 40.16 | 38.71 | 38.96 | 896,400 | +0.00(+0.00%) |
Dec 17, 2020 | 38.36 | 39.08 | 38.30 | 38.96 | 350,102 | +0.87(+2.28%) |
Dec 16, 2020 | 39.33 | 39.52 | 37.87 | 38.09 | 459,859 | -1.12(-2.86%) |
Dec 15, 2020 | 38.85 | 39.24 | 38.23 | 39.21 | 348,127 | +1.00(+2.62%) |
Dec 14, 2020 | 38.71 | 39.23 | 38.13 | 38.21 | 457,105 | +0.10(+0.26%) |
Dec 11, 2020 | 38.59 | 39.11 | 37.87 | 38.11 | 395,100 | -0.82(-2.11%) |
Dec 10, 2020 | 38.84 | 39.13 | 38.31 | 38.93 | 281,218 | -0.12(-0.31%) |
Dec 09, 2020 | 39.50 | 39.81 | 38.43 | 39.05 | 394,621 | -0.01(-0.03%) |
Dec 08, 2020 | 38.73 | 39.76 | 38.73 | 39.06 | 471,217 | -0.20(-0.51%) |
Dec 07, 2020 | 37.63 | 39.28 | 37.25 | 39.26 | 506,603 | +1.25(+3.29%) |
Dec 04, 2020 | 37.44 | 38.42 | 37.26 | 38.01 | 854,400 | +0.56(+1.50%) |
Dec 03, 2020 | 36.36 | 37.74 | 36.33 | 37.45 | 641,809 | +1.02(+2.80%) |
Dec 02, 2020 | 36.37 | 36.59 | 35.90 | 36.43 | 370,859 | -0.07(-0.19%) |
Dec 01, 2020 | 37.00 | 37.14 | 36.00 | 36.50 | 456,107 | +0.11(+0.30%) |
Nov 30, 2020 | 37.33 | 37.65 | 35.86 | 36.39 | 555,577 | -0.94(-2.52%) |
Nov 27, 2020 | 37.66 | 37.94 | 37.04 | 37.33 | 230,700 | -0.38(-1.01%) |
Nov 25, 2020 | 37.59 | 37.99 | 37.04 | 37.71 | 356,900 | +0.03(+0.08%) |
Nov 24, 2020 | 37.78 | 38.20 | 37.17 | 37.68 | 624,475 | +0.49(+1.32%) |
Nov 23, 2020 | 37.30 | 38.36 | 36.96 | 37.19 | 658,639 | +0.20(+0.54%) |
Nov 20, 2020 | 38.09 | 38.89 | 36.24 | 36.99 | 1,458,300 | -0.69(-1.83%) |
Nov 19, 2020 | 36.85 | 37.82 | 36.50 | 37.68 | 1,781,321 | +0.55(+1.48%) |
Nov 18, 2020 | 37.65 | 37.87 | 37.12 | 37.13 | 611,468 | -0.34(-0.91%) |
Nov 17, 2020 | 37.36 | 37.90 | 36.76 | 37.47 | 726,086 | -0.65(-1.71%) |
Nov 16, 2020 | 38.24 | 38.50 | 37.56 | 38.12 | 974,225 | +0.96(+2.58%) |
Nov 13, 2020 | 36.30 | 37.41 | 36.27 | 37.16 | 376,100 | +1.38(+3.86%) |
Nov 12, 2020 | 35.78 | 36.69 | 35.29 | 35.78 | 346,004 | -0.41(-1.13%) |
Nov 11, 2020 | 36.14 | 37.00 | 35.40 | 36.19 | 261,896 | +0.22(+0.61%) |
Nov 10, 2020 | 35.04 | 37.41 | 34.77 | 35.97 | 904,603 | +1.24(+3.57%) |
Nov 09, 2020 | 36.11 | 38.35 | 34.65 | 34.73 | 698,296 | +0.33(+0.96%) |
Nov 06, 2020 | 34.73 | 34.73 | 33.92 | 34.40 | 244,700 | -0.20(-0.58%) |
Nov 05, 2020 | 34.60 | 35.28 | 34.47 | 34.60 | 306,193 | +0.63(+1.85%) |
Nov 04, 2020 | 33.13 | 34.55 | 32.77 | 33.97 | 311,142 | -0.01(-0.03%) |
Nov 03, 2020 | 34.47 | 34.47 | 33.46 | 33.98 | 382,288 | +1.01(+3.06%) |