Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.95 | 40.95 | 38.19 | 38.28 | 1,742,443 | -2.72(-6.63%) |
Jan 28, 2021 | 42.34 | 42.77 | 40.90 | 41.00 | 732,887 | -1.02(-2.42%) |
Jan 27, 2021 | 42.22 | 42.86 | 41.58 | 42.01 | 1,161,088 | -0.60(-1.41%) |
Jan 26, 2021 | 42.66 | 43.19 | 42.39 | 42.61 | 1,022,826 | +0.12(+0.29%) |
Jan 25, 2021 | 42.32 | 43.18 | 41.89 | 42.49 | 1,098,741 | +0.52(+1.23%) |
Jan 22, 2021 | 41.29 | 42.14 | 40.83 | 41.98 | 977,758 | +0.55(+1.32%) |
Jan 21, 2021 | 39.25 | 41.70 | 39.13 | 41.43 | 1,298,740 | +2.28(+5.81%) |
Jan 20, 2021 | 39.39 | 39.54 | 38.83 | 39.15 | 555,199 | +0.01(+0.02%) |
Jan 19, 2021 | 38.34 | 39.15 | 37.99 | 39.14 | 828,463 | +0.73(+1.91%) |
Jan 15, 2021 | 38.68 | 38.80 | 37.78 | 38.41 | 952,453 | -0.54(-1.38%) |
Jan 14, 2021 | 39.50 | 39.80 | 38.81 | 38.95 | 1,064,573 | -0.55(-1.38%) |
Jan 13, 2021 | 39.44 | 39.75 | 38.56 | 39.49 | 1,150,478 | -0.07(-0.17%) |
Jan 12, 2021 | 39.75 | 39.83 | 39.24 | 39.56 | 1,086,214 | -0.08(-0.21%) |
Jan 11, 2021 | 38.78 | 39.78 | 38.70 | 39.64 | 1,586,790 | -0.38(-0.94%) |
Jan 08, 2021 | 41.44 | 41.56 | 39.20 | 40.02 | 1,131,397 | -1.34(-3.23%) |
Jan 07, 2021 | 41.41 | 41.62 | 40.51 | 41.35 | 1,331,470 | +0.19(+0.46%) |
Jan 06, 2021 | 40.03 | 41.32 | 40.02 | 41.17 | 675,131 | +1.68(+4.26%) |
Jan 05, 2021 | 39.32 | 39.93 | 39.13 | 39.48 | 773,124 | -0.09(-0.24%) |
Jan 04, 2021 | 40.70 | 41.05 | 39.28 | 39.58 | 781,696 | -0.99(-2.43%) |
Dec 31, 2020 | 40.56 | 40.56 | 40.56 | 601,043 | +0.13(+0.33%) | |
Dec 30, 2020 | 40.55 | 40.87 | 40.20 | 40.43 | 601,043 | -0.04(-0.09%) |
Dec 29, 2020 | 41.08 | 41.19 | 39.97 | 40.47 | 882,317 | -0.38(-0.92%) |
Dec 28, 2020 | 41.00 | 41.27 | 40.40 | 40.85 | 838,639 | +0.16(+0.39%) |
Dec 24, 2020 | 40.92 | 40.97 | 40.43 | 40.69 | 395,526 | -0.15(-0.37%) |
Dec 23, 2020 | 40.78 | 41.21 | 40.49 | 40.84 | 514,640 | +0.36(+0.88%) |
Dec 22, 2020 | 40.49 | 40.64 | 40.20 | 40.48 | 705,558 | -0.05(-0.12%) |
Dec 21, 2020 | 40.12 | 40.73 | 39.77 | 40.53 | 676,178 | -0.01(-0.02%) |
Dec 18, 2020 | 40.43 | 40.86 | 40.30 | 40.54 | 1,305,769 | +0.13(+0.33%) |
Dec 17, 2020 | 40.39 | 40.67 | 40.03 | 40.40 | 1,305,907 | +0.03(+0.07%) |
Dec 16, 2020 | 40.70 | 40.93 | 39.98 | 40.38 | 894,858 | -0.22(-0.53%) |
Dec 15, 2020 | 39.60 | 40.69 | 39.44 | 40.59 | 921,674 | +1.34(+3.40%) |
Dec 14, 2020 | 40.46 | 40.68 | 39.15 | 39.26 | 824,809 | -0.77(-1.93%) |
Dec 11, 2020 | 39.81 | 40.38 | 39.81 | 40.03 | 920,024 | -0.23(-0.56%) |
Dec 10, 2020 | 41.06 | 41.06 | 39.80 | 40.25 | 1,355,842 | -1.03(-2.48%) |
Dec 09, 2020 | 40.19 | 41.38 | 39.97 | 41.28 | 1,542,894 | +1.50(+3.78%) |
Dec 08, 2020 | 38.75 | 39.83 | 38.54 | 39.77 | 1,070,764 | +1.11(+2.87%) |
Dec 07, 2020 | 38.64 | 39.06 | 38.30 | 38.66 | 811,996 | +0.08(+0.22%) |
Dec 04, 2020 | 37.77 | 38.65 | 37.73 | 38.58 | 927,999 | +0.90(+2.40%) |
Dec 03, 2020 | 38.14 | 38.42 | 37.53 | 37.68 | 922,817 | -0.40(-1.06%) |
Dec 02, 2020 | 38.32 | 38.74 | 37.72 | 38.08 | 853,271 | -0.23(-0.59%) |
Dec 01, 2020 | 39.04 | 39.29 | 38.31 | 38.31 | 906,013 | -0.30(-0.78%) |
Nov 30, 2020 | 38.60 | 38.74 | 38.15 | 38.61 | 1,358,184 | -0.24(-0.61%) |
Nov 27, 2020 | 38.77 | 39.00 | 38.30 | 38.84 | 249,968 | -0.11(-0.29%) |
Nov 25, 2020 | 39.69 | 39.79 | 38.66 | 38.96 | 696,105 | -1.11(-2.77%) |
Nov 24, 2020 | 39.16 | 40.08 | 38.77 | 40.07 | 909,181 | +1.43(+3.70%) |
Nov 23, 2020 | 38.01 | 38.84 | 37.74 | 38.64 | 1,721,824 | +1.26(+3.37%) |
Nov 20, 2020 | 37.47 | 38.03 | 36.91 | 37.38 | 2,086,509 | -0.61(-1.61%) |
Nov 19, 2020 | 37.65 | 38.03 | 37.23 | 37.99 | 3,323,412 | +0.32(+0.85%) |
Nov 18, 2020 | 38.07 | 38.33 | 37.65 | 37.67 | 893,115 | -0.06(-0.15%) |
Nov 17, 2020 | 37.86 | 37.94 | 37.20 | 37.72 | 964,172 | -0.50(-1.30%) |
Nov 16, 2020 | 38.80 | 39.16 | 38.19 | 38.22 | 1,118,909 | +0.20(+0.52%) |
Nov 13, 2020 | 37.54 | 38.29 | 37.54 | 38.03 | 534,279 | +0.77(+2.07%) |
Nov 12, 2020 | 37.29 | 37.92 | 37.02 | 37.25 | 822,888 | -0.35(-0.92%) |
Nov 11, 2020 | 38.28 | 38.38 | 37.17 | 37.60 | 978,153 | -0.67(-1.76%) |
Nov 10, 2020 | 37.10 | 38.64 | 36.77 | 38.27 | 1,338,130 | +1.62(+4.42%) |
Nov 09, 2020 | 37.63 | 38.80 | 36.55 | 36.65 | 1,333,191 | +1.19(+3.35%) |
Nov 06, 2020 | 35.72 | 36.15 | 35.19 | 35.47 | 1,035,238 | -0.07(-0.21%) |
Nov 05, 2020 | 34.64 | 36.16 | 34.40 | 35.54 | 1,372,075 | +1.35(+3.94%) |
Nov 04, 2020 | 35.18 | 35.20 | 33.92 | 34.19 | 1,157,757 | -1.19(-3.36%) |
Nov 03, 2020 | 35.01 | 35.94 | 34.66 | 35.38 | 1,229,551 | +0.98(+2.86%) |