Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.84 | 41.88 | 41.72 | 41.75 | 8,412 | -0.03(-0.08%) |
Jan 28, 2021 | 41.85 | 41.95 | 41.79 | 41.79 | 14,522 | +0.10(+0.24%) |
Jan 27, 2021 | 41.81 | 41.84 | 41.67 | 41.69 | 27,817 | -0.14(-0.34%) |
Jan 26, 2021 | 41.82 | 41.90 | 41.82 | 41.83 | 8,277 | -0.07(-0.16%) |
Jan 25, 2021 | 41.84 | 41.90 | 41.69 | 41.90 | 193,984 | +0.01(+0.02%) |
Jan 22, 2021 | 41.85 | 41.90 | 41.81 | 41.89 | 34,971 | -0.03(-0.08%) |
Jan 21, 2021 | 41.92 | 41.94 | 41.88 | 41.92 | 12,277 | -0.01(-0.02%) |
Jan 20, 2021 | 41.89 | 41.93 | 41.88 | 41.93 | 11,711 | +0.12(+0.28%) |
Jan 19, 2021 | 41.85 | 41.86 | 41.80 | 41.81 | 17,152 | +0.07(+0.18%) |
Jan 15, 2021 | 41.74 | 41.81 | 41.71 | 41.74 | 27,881 | -0.03(-0.08%) |
Jan 14, 2021 | 41.81 | 42.55 | 41.71 | 41.77 | 53,291 | +0.01(+0.02%) |
Jan 13, 2021 | 41.66 | 41.80 | 41.66 | 41.76 | 17,795 | +0.04(+0.10%) |
Jan 12, 2021 | 41.67 | 41.72 | 41.61 | 41.72 | 11,033 | +0.03(+0.08%) |
Jan 11, 2021 | 41.75 | 41.78 | 41.65 | 41.69 | 10,598 | -0.18(-0.44%) |
Jan 08, 2021 | 41.80 | 41.87 | 41.76 | 41.87 | 7,090 | +0.04(+0.10%) |
Jan 07, 2021 | 41.83 | 41.93 | 41.78 | 41.83 | 7,895 | +0.08(+0.19%) |
Jan 06, 2021 | 41.81 | 41.90 | 41.75 | 41.75 | 11,110 | -0.05(-0.13%) |
Jan 05, 2021 | 41.82 | 41.84 | 41.75 | 41.80 | 4,614 | +0.02(+0.04%) |
Jan 04, 2021 | 41.82 | 41.83 | 41.70 | 41.78 | 30,656 | -0.12(-0.29%) |
Dec 31, 2020 | 41.90 | 41.90 | 41.90 | 15,471 | +0.06(+0.14%) | |
Dec 30, 2020 | 41.82 | 41.85 | 41.75 | 41.85 | 15,471 | +0.08(+0.19%) |
Dec 29, 2020 | 41.87 | 41.87 | 41.72 | 41.77 | 37,900 | -0.05(-0.12%) |
Dec 28, 2020 | 41.79 | 41.83 | 41.71 | 41.82 | 6,282 | +0.12(+0.30%) |
Dec 24, 2020 | 41.67 | 41.70 | 41.61 | 41.70 | 3,739 | -0.06(-0.14%) |
Dec 23, 2020 | 41.59 | 41.98 | 41.54 | 41.75 | 106,294 | +0.27(+0.64%) |
Dec 22, 2020 | 41.45 | 41.51 | 41.45 | 41.49 | 11,075 | +0.03(+0.08%) |
Dec 21, 2020 | 41.46 | 41.53 | 41.37 | 41.45 | 18,800 | -0.13(-0.31%) |
Dec 18, 2020 | 41.61 | 41.61 | 41.53 | 41.59 | 19,780 | +0.02(+0.05%) |
Dec 17, 2020 | 41.54 | 41.57 | 41.52 | 41.56 | 4,689 | +0.05(+0.12%) |
Dec 16, 2020 | 41.47 | 41.54 | 41.44 | 41.51 | 12,086 | -0.03(-0.08%) |
Dec 15, 2020 | 41.49 | 41.56 | 41.48 | 41.55 | 14,745 | +0.12(+0.28%) |
Dec 14, 2020 | 41.50 | 41.50 | 41.40 | 41.43 | 12,669 | -0.01(-0.02%) |
Dec 11, 2020 | 41.43 | 41.48 | 41.40 | 41.44 | 8,684 | -0.05(-0.12%) |
Dec 10, 2020 | 41.46 | 41.50 | 41.44 | 41.49 | 6,160 | +0.08(+0.20%) |
Dec 09, 2020 | 41.46 | 41.49 | 41.35 | 41.41 | 8,523 | -0.06(-0.16%) |
Dec 08, 2020 | 41.47 | 41.51 | 41.41 | 41.47 | 27,805 | +0.00(+0.00%) |
Dec 07, 2020 | 41.41 | 41.51 | 41.41 | 41.47 | 7,572 | -0.02(-0.04%) |
Dec 04, 2020 | 41.41 | 41.49 | 41.41 | 41.49 | 11,820 | +0.14(+0.34%) |
Dec 03, 2020 | 41.36 | 41.43 | 41.33 | 41.35 | 21,221 | +0.03(+0.08%) |
Dec 02, 2020 | 41.23 | 41.34 | 41.16 | 41.31 | 8,095 | +0.10(+0.23%) |
Dec 01, 2020 | 41.25 | 41.25 | 41.20 | 41.22 | 7,231 | +0.11(+0.26%) |
Nov 30, 2020 | 41.17 | 41.17 | 41.03 | 41.11 | 7,284 | -0.04(-0.09%) |
Nov 27, 2020 | 41.20 | 41.20 | 41.13 | 41.15 | 4,842 | +0.03(+0.07%) |
Nov 25, 2020 | 41.10 | 41.15 | 41.10 | 41.12 | 5,447 | +0.03(+0.07%) |
Nov 24, 2020 | 41.14 | 41.18 | 41.08 | 41.09 | 21,537 | +0.08(+0.21%) |
Nov 23, 2020 | 41.03 | 41.03 | 40.96 | 41.00 | 16,807 | +0.04(+0.10%) |
Nov 20, 2020 | 40.98 | 40.98 | 40.92 | 40.96 | 9,322 | -0.08(-0.20%) |
Nov 19, 2020 | 40.92 | 41.08 | 40.92 | 41.04 | 10,388 | +0.13(+0.32%) |
Nov 18, 2020 | 40.99 | 41.03 | 40.90 | 40.91 | 13,107 | -0.06(-0.14%) |
Nov 17, 2020 | 40.90 | 41.00 | 40.85 | 40.97 | 10,489 | +0.07(+0.18%) |
Nov 16, 2020 | 40.83 | 40.95 | 40.83 | 40.90 | 11,765 | +0.10(+0.24%) |
Nov 13, 2020 | 40.73 | 40.81 | 40.73 | 40.80 | 11,985 | +0.15(+0.37%) |
Nov 12, 2020 | 40.87 | 40.87 | 40.65 | 40.65 | 4,386 | -0.32(-0.79%) |
Nov 11, 2020 | 41.06 | 41.06 | 40.96 | 40.97 | 11,633 | -0.04(-0.10%) |
Nov 10, 2020 | 41.04 | 41.07 | 40.98 | 41.01 | 8,431 | +0.01(+0.03%) |
Nov 09, 2020 | 41.32 | 41.32 | 41.00 | 41.00 | 11,309 | +0.29(+0.71%) |
Nov 06, 2020 | 40.84 | 40.84 | 40.68 | 40.71 | 6,416 | -0.19(-0.46%) |
Nov 05, 2020 | 40.75 | 40.94 | 40.75 | 40.90 | 38,916 | +0.31(+0.75%) |
Nov 04, 2020 | 40.47 | 40.65 | 40.34 | 40.59 | 9,581 | +0.32(+0.80%) |
Nov 03, 2020 | 40.21 | 40.27 | 40.12 | 40.27 | 22,885 | +0.31(+0.76%) |