Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.70 | 42.22 | 40.26 | 40.75 | 1,213,613 | -0.96(-2.29%) |
Jan 28, 2021 | 41.36 | 42.30 | 40.80 | 41.70 | 1,184,270 | +0.76(+1.85%) |
Jan 27, 2021 | 41.52 | 41.79 | 40.61 | 40.95 | 1,381,906 | -1.43(-3.37%) |
Jan 26, 2021 | 43.66 | 43.71 | 42.30 | 42.37 | 797,347 | -1.07(-2.47%) |
Jan 25, 2021 | 44.55 | 44.57 | 42.55 | 43.45 | 826,266 | -1.09(-2.45%) |
Jan 22, 2021 | 44.42 | 44.87 | 44.30 | 44.54 | 522,338 | -0.36(-0.81%) |
Jan 21, 2021 | 44.97 | 45.35 | 44.51 | 44.91 | 854,496 | +0.08(+0.18%) |
Jan 20, 2021 | 44.82 | 45.19 | 44.53 | 44.83 | 741,537 | +0.36(+0.82%) |
Jan 19, 2021 | 44.22 | 44.73 | 43.84 | 44.46 | 1,251,384 | +0.53(+1.21%) |
Jan 15, 2021 | 44.53 | 44.63 | 43.56 | 43.93 | 701,325 | -0.87(-1.93%) |
Jan 14, 2021 | 44.27 | 45.49 | 44.27 | 44.80 | 905,175 | +0.89(+2.02%) |
Jan 13, 2021 | 44.52 | 44.57 | 43.87 | 43.91 | 724,509 | -0.26(-0.58%) |
Jan 12, 2021 | 44.18 | 45.11 | 44.12 | 44.17 | 1,290,442 | +0.20(+0.45%) |
Jan 11, 2021 | 43.16 | 44.31 | 43.01 | 43.97 | 858,334 | +0.18(+0.40%) |
Jan 08, 2021 | 44.32 | 44.41 | 43.20 | 43.79 | 684,370 | -0.44(-1.00%) |
Jan 07, 2021 | 43.44 | 44.30 | 43.36 | 44.24 | 1,086,475 | +0.91(+2.09%) |
Jan 06, 2021 | 43.02 | 43.88 | 42.70 | 43.33 | 1,464,653 | +0.92(+2.16%) |
Jan 05, 2021 | 41.39 | 42.63 | 41.39 | 42.41 | 917,031 | +0.88(+2.11%) |
Jan 04, 2021 | 42.35 | 42.60 | 41.01 | 41.54 | 727,381 | -0.35(-0.85%) |
Dec 31, 2020 | 41.89 | 41.89 | 41.89 | 418,222 | +0.24(+0.57%) | |
Dec 30, 2020 | 41.37 | 42.05 | 41.37 | 41.66 | 418,222 | +0.43(+1.05%) |
Dec 29, 2020 | 42.06 | 42.34 | 41.04 | 41.22 | 537,221 | -0.97(-2.29%) |
Dec 28, 2020 | 42.84 | 43.04 | 42.02 | 42.19 | 628,636 | -0.04(-0.09%) |
Dec 24, 2020 | 42.67 | 42.87 | 41.88 | 42.23 | 334,012 | -0.45(-1.06%) |
Dec 23, 2020 | 42.32 | 42.99 | 42.18 | 42.68 | 738,156 | +0.68(+1.62%) |
Dec 22, 2020 | 41.55 | 42.28 | 41.55 | 42.00 | 939,302 | +0.51(+1.23%) |
Dec 21, 2020 | 41.02 | 41.67 | 40.45 | 41.49 | 1,251,312 | -0.31(-0.73%) |
Dec 18, 2020 | 43.32 | 43.32 | 41.69 | 41.79 | 3,898,709 | -1.64(-3.77%) |
Dec 17, 2020 | 43.94 | 44.71 | 42.66 | 43.43 | 3,868,314 | +2.98(+7.38%) |
Dec 16, 2020 | 41.04 | 41.17 | 40.09 | 40.44 | 1,232,626 | -0.41(-1.01%) |
Dec 15, 2020 | 40.21 | 40.87 | 39.76 | 40.86 | 804,381 | +1.15(+2.90%) |
Dec 14, 2020 | 39.71 | 40.00 | 39.48 | 39.71 | 831,696 | +0.68(+1.74%) |
Dec 11, 2020 | 39.16 | 39.81 | 38.73 | 39.03 | 690,766 | -0.30(-0.75%) |
Dec 10, 2020 | 38.54 | 39.46 | 38.47 | 39.32 | 602,214 | +0.35(+0.91%) |
Dec 09, 2020 | 39.54 | 39.88 | 38.80 | 38.97 | 632,938 | -0.65(-1.64%) |
Dec 08, 2020 | 39.11 | 40.22 | 39.04 | 39.62 | 950,628 | -0.50(-1.25%) |
Dec 07, 2020 | 39.97 | 40.19 | 39.53 | 40.12 | 746,150 | +0.18(+0.44%) |
Dec 04, 2020 | 39.15 | 40.00 | 39.05 | 39.94 | 615,537 | +1.00(+2.58%) |
Dec 03, 2020 | 38.69 | 39.11 | 38.52 | 38.94 | 964,412 | +0.07(+0.18%) |
Dec 02, 2020 | 38.26 | 39.05 | 38.00 | 38.87 | 888,932 | +0.68(+1.78%) |
Dec 01, 2020 | 38.26 | 38.61 | 37.93 | 38.19 | 506,093 | +0.54(+1.44%) |
Nov 30, 2020 | 38.36 | 38.47 | 37.58 | 37.65 | 1,259,676 | -1.15(-2.97%) |
Nov 27, 2020 | 38.50 | 39.01 | 38.41 | 38.80 | 265,991 | +0.30(+0.77%) |
Nov 25, 2020 | 38.53 | 38.78 | 38.30 | 38.50 | 471,374 | -0.24(-0.61%) |
Nov 24, 2020 | 38.17 | 38.83 | 37.80 | 38.74 | 913,287 | +0.94(+2.48%) |
Nov 23, 2020 | 37.27 | 37.91 | 37.07 | 37.80 | 588,486 | +0.94(+2.54%) |
Nov 20, 2020 | 36.92 | 37.07 | 36.61 | 36.87 | 500,815 | -0.14(-0.37%) |
Nov 19, 2020 | 37.10 | 37.13 | 36.63 | 37.01 | 653,986 | -0.21(-0.56%) |
Nov 18, 2020 | 37.93 | 38.16 | 37.20 | 37.21 | 835,011 | -0.54(-1.44%) |
Nov 17, 2020 | 37.85 | 38.22 | 37.52 | 37.75 | 1,453,840 | -0.63(-1.64%) |
Nov 16, 2020 | 37.48 | 38.41 | 37.32 | 38.39 | 893,549 | +1.24(+3.34%) |
Nov 13, 2020 | 36.06 | 37.28 | 36.06 | 37.14 | 615,030 | +1.49(+4.17%) |
Nov 12, 2020 | 36.35 | 36.42 | 35.41 | 35.66 | 679,321 | -1.04(-2.84%) |
Nov 11, 2020 | 36.86 | 37.04 | 35.95 | 36.70 | 666,277 | +0.05(+0.13%) |
Nov 10, 2020 | 36.68 | 37.13 | 36.33 | 36.65 | 1,282,576 | +0.18(+0.49%) |
Nov 09, 2020 | 36.78 | 37.66 | 36.41 | 36.47 | 1,154,036 | +1.15(+3.26%) |
Nov 06, 2020 | 35.08 | 35.41 | 34.93 | 35.32 | 683,237 | +0.15(+0.42%) |
Nov 05, 2020 | 34.31 | 35.31 | 34.03 | 35.18 | 823,618 | +1.32(+3.89%) |
Nov 04, 2020 | 34.03 | 34.23 | 33.41 | 33.86 | 887,128 | -0.17(-0.49%) |
Nov 03, 2020 | 33.79 | 34.15 | 33.47 | 34.03 | 835,245 | +0.79(+2.37%) |