Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.79 | 43.90 | 42.69 | 42.75 | 48,474 | -1.09(-2.48%) |
Jan 28, 2021 | 44.14 | 44.18 | 43.74 | 43.84 | 15,952 | +0.29(+0.66%) |
Jan 27, 2021 | 44.22 | 44.22 | 43.41 | 43.55 | 14,879 | -1.31(-2.93%) |
Jan 26, 2021 | 45.54 | 45.54 | 44.87 | 44.87 | 10,345 | -0.57(-1.26%) |
Jan 25, 2021 | 45.29 | 45.48 | 44.51 | 45.44 | 10,601 | -0.44(-0.96%) |
Jan 22, 2021 | 44.76 | 45.88 | 44.62 | 45.88 | 9,608 | +0.94(+2.09%) |
Jan 21, 2021 | 45.66 | 45.66 | 44.74 | 44.94 | 15,090 | -0.80(-1.75%) |
Jan 20, 2021 | 45.78 | 45.88 | 45.37 | 45.74 | 19,937 | -0.09(-0.20%) |
Jan 19, 2021 | 45.75 | 46.03 | 45.58 | 45.83 | 14,159 | +0.19(+0.42%) |
Jan 15, 2021 | 45.40 | 45.90 | 45.30 | 45.64 | 15,330 | -0.58(-1.26%) |
Jan 14, 2021 | 45.57 | 46.47 | 45.57 | 46.23 | 13,649 | +0.82(+1.81%) |
Jan 13, 2021 | 45.97 | 45.97 | 44.94 | 45.40 | 41,865 | -0.48(-1.05%) |
Jan 12, 2021 | 45.54 | 46.13 | 45.41 | 45.89 | 17,477 | +0.69(+1.53%) |
Jan 11, 2021 | 44.55 | 45.22 | 44.32 | 45.19 | 12,056 | +0.55(+1.24%) |
Jan 08, 2021 | 45.48 | 45.61 | 43.92 | 44.64 | 37,570 | -0.95(-2.08%) |
Jan 07, 2021 | 45.66 | 45.80 | 45.46 | 45.59 | 13,845 | +0.41(+0.90%) |
Jan 06, 2021 | 42.88 | 45.67 | 42.88 | 45.18 | 23,718 | +3.37(+8.06%) |
Jan 05, 2021 | 41.58 | 42.25 | 41.10 | 41.81 | 101,872 | +0.52(+1.26%) |
Jan 04, 2021 | 41.68 | 41.94 | 40.58 | 41.29 | 29,617 | -0.17(-0.42%) |
Dec 31, 2020 | 41.47 | 41.47 | 41.47 | 7,610 | +0.17(+0.40%) | |
Dec 30, 2020 | 41.09 | 41.41 | 41.04 | 41.30 | 7,610 | +0.39(+0.95%) |
Dec 29, 2020 | 41.51 | 41.51 | 40.74 | 40.91 | 10,182 | -0.81(-1.94%) |
Dec 28, 2020 | 41.66 | 41.99 | 41.59 | 41.72 | 16,336 | +0.39(+0.93%) |
Dec 24, 2020 | 41.07 | 41.34 | 40.98 | 41.34 | 18,137 | -0.07(-0.18%) |
Dec 23, 2020 | 40.63 | 41.43 | 40.62 | 41.41 | 31,915 | +1.21(+3.01%) |
Dec 22, 2020 | 40.76 | 40.76 | 40.16 | 40.20 | 20,900 | -0.27(-0.67%) |
Dec 21, 2020 | 40.97 | 40.97 | 40.12 | 40.47 | 7,933 | -0.38(-0.92%) |
Dec 18, 2020 | 41.27 | 41.63 | 40.85 | 40.85 | 14,559 | -0.63(-1.52%) |
Dec 17, 2020 | 41.53 | 41.53 | 41.01 | 41.48 | 15,457 | +0.01(+0.02%) |
Dec 16, 2020 | 41.68 | 41.68 | 41.31 | 41.47 | 15,497 | -0.09(-0.22%) |
Dec 15, 2020 | 40.93 | 41.64 | 40.75 | 41.56 | 28,535 | +0.88(+2.17%) |
Dec 14, 2020 | 41.49 | 41.52 | 40.59 | 40.68 | 38,472 | +0.01(+0.02%) |
Dec 11, 2020 | 40.16 | 40.91 | 40.12 | 40.67 | 18,688 | -0.20(-0.48%) |
Dec 10, 2020 | 40.17 | 40.88 | 40.17 | 40.87 | 24,807 | +0.11(+0.28%) |
Dec 09, 2020 | 41.23 | 41.28 | 40.62 | 40.75 | 32,190 | +0.09(+0.21%) |
Dec 08, 2020 | 40.41 | 40.67 | 40.28 | 40.67 | 11,441 | +0.18(+0.44%) |
Dec 07, 2020 | 39.98 | 40.57 | 39.88 | 40.49 | 13,177 | +0.00(+0.01%) |
Dec 04, 2020 | 39.89 | 40.51 | 39.65 | 40.48 | 9,126 | +1.02(+2.58%) |
Dec 03, 2020 | 39.47 | 39.74 | 39.16 | 39.47 | 25,797 | +0.01(+0.01%) |
Dec 02, 2020 | 38.95 | 39.60 | 38.91 | 39.46 | 25,323 | +0.65(+1.67%) |
Dec 01, 2020 | 38.93 | 39.29 | 38.66 | 38.81 | 35,540 | +0.84(+2.22%) |
Nov 30, 2020 | 39.12 | 39.47 | 37.94 | 37.97 | 10,195 | -1.65(-4.17%) |
Nov 27, 2020 | 39.96 | 39.96 | 39.18 | 39.62 | 9,344 | -0.60(-1.50%) |
Nov 25, 2020 | 40.51 | 40.51 | 39.87 | 40.22 | 13,581 | -0.66(-1.61%) |
Nov 24, 2020 | 40.05 | 41.07 | 39.82 | 40.88 | 28,310 | +1.77(+4.53%) |
Nov 23, 2020 | 38.93 | 39.44 | 38.93 | 39.11 | 68,630 | +0.49(+1.26%) |
Nov 20, 2020 | 38.47 | 38.62 | 38.14 | 38.62 | 19,666 | -0.19(-0.49%) |
Nov 19, 2020 | 38.40 | 38.88 | 38.20 | 38.81 | 28,999 | -0.05(-0.13%) |
Nov 18, 2020 | 39.78 | 40.00 | 38.86 | 38.86 | 39,851 | -0.75(-1.89%) |
Nov 17, 2020 | 38.86 | 39.70 | 38.82 | 39.61 | 20,277 | -0.09(-0.24%) |
Nov 16, 2020 | 39.46 | 39.80 | 39.23 | 39.70 | 19,368 | +1.58(+4.15%) |
Nov 13, 2020 | 37.33 | 38.32 | 37.33 | 38.12 | 70,080 | +1.00(+2.70%) |
Nov 12, 2020 | 37.43 | 37.43 | 36.70 | 37.12 | 90,917 | -0.74(-1.95%) |
Nov 11, 2020 | 38.89 | 39.10 | 37.53 | 37.86 | 193,103 | -1.00(-2.56%) |
Nov 10, 2020 | 38.02 | 39.12 | 38.02 | 38.85 | 20,593 | +1.02(+2.69%) |
Nov 09, 2020 | 37.75 | 38.72 | 35.79 | 37.83 | 45,845 | +4.31(+12.86%) |
Nov 06, 2020 | 34.36 | 34.46 | 33.48 | 33.52 | 18,579 | -0.64(-1.86%) |
Nov 05, 2020 | 33.06 | 34.26 | 33.06 | 34.16 | 9,936 | +1.23(+3.72%) |
Nov 04, 2020 | 34.23 | 34.23 | 32.93 | 32.93 | 21,683 | -2.30(-6.53%) |
Nov 03, 2020 | 35.11 | 35.33 | 34.91 | 35.23 | 31,668 | +0.98(+2.87%) |