Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.55 | 40.61 | 39.97 | 40.31 | 414,265 | -0.20(-0.48%) |
Jan 28, 2021 | 40.96 | 41.01 | 40.23 | 40.50 | 235,980 | -0.05(-0.12%) |
Jan 27, 2021 | 41.23 | 42.09 | 40.47 | 40.55 | 182,341 | -1.76(-4.16%) |
Jan 26, 2021 | 42.59 | 42.77 | 41.97 | 42.31 | 157,513 | +0.10(+0.24%) |
Jan 25, 2021 | 42.64 | 42.99 | 41.90 | 42.20 | 237,949 | -0.62(-1.44%) |
Jan 22, 2021 | 42.21 | 42.89 | 41.90 | 42.82 | 187,301 | +0.39(+0.93%) |
Jan 21, 2021 | 42.19 | 42.50 | 42.00 | 42.43 | 185,746 | +0.15(+0.35%) |
Jan 20, 2021 | 41.43 | 42.49 | 41.43 | 42.28 | 206,234 | +0.75(+1.80%) |
Jan 19, 2021 | 40.77 | 41.64 | 40.55 | 41.53 | 194,847 | +1.14(+2.83%) |
Jan 15, 2021 | 40.61 | 41.05 | 40.28 | 40.39 | 173,937 | -0.39(-0.96%) |
Jan 14, 2021 | 41.33 | 41.47 | 40.73 | 40.78 | 194,306 | -0.33(-0.80%) |
Jan 13, 2021 | 41.93 | 42.35 | 41.00 | 41.11 | 162,563 | -0.68(-1.63%) |
Jan 12, 2021 | 41.90 | 42.06 | 41.50 | 41.79 | 197,147 | +0.00(+0.00%) |
Jan 11, 2021 | 42.24 | 42.66 | 41.51 | 41.79 | 183,133 | -0.80(-1.89%) |
Jan 08, 2021 | 43.35 | 43.35 | 42.32 | 42.60 | 200,878 | -0.48(-1.11%) |
Jan 07, 2021 | 42.98 | 43.29 | 42.60 | 43.07 | 155,665 | +0.27(+0.63%) |
Jan 06, 2021 | 41.89 | 42.96 | 41.77 | 42.80 | 485,484 | +1.03(+2.46%) |
Jan 05, 2021 | 42.20 | 43.08 | 41.43 | 41.77 | 177,007 | -0.23(-0.56%) |
Jan 04, 2021 | 42.29 | 42.66 | 41.40 | 42.01 | 181,818 | -0.15(-0.36%) |
Dec 31, 2020 | 42.16 | 42.16 | 42.16 | 80,965 | +0.34(+0.81%) | |
Dec 30, 2020 | 42.32 | 42.32 | 41.73 | 41.82 | 80,965 | -0.33(-0.78%) |
Dec 29, 2020 | 42.75 | 43.33 | 42.06 | 42.15 | 126,792 | -0.38(-0.90%) |
Dec 28, 2020 | 42.51 | 42.81 | 42.19 | 42.53 | 129,009 | +0.27(+0.64%) |
Dec 24, 2020 | 42.23 | 42.94 | 42.04 | 42.26 | 70,558 | +0.32(+0.76%) |
Dec 23, 2020 | 41.91 | 42.27 | 41.77 | 41.94 | 151,813 | +0.36(+0.85%) |
Dec 22, 2020 | 41.99 | 41.99 | 41.33 | 41.59 | 207,375 | -0.39(-0.94%) |
Dec 21, 2020 | 42.49 | 43.35 | 41.73 | 41.98 | 252,282 | -1.05(-2.43%) |
Dec 18, 2020 | 43.40 | 43.59 | 42.93 | 43.03 | 1,096,546 | -0.37(-0.86%) |
Dec 17, 2020 | 43.41 | 43.63 | 42.95 | 43.40 | 177,725 | +0.17(+0.39%) |
Dec 16, 2020 | 43.51 | 44.16 | 43.22 | 43.23 | 229,599 | -0.01(-0.02%) |
Dec 15, 2020 | 42.88 | 43.40 | 41.59 | 43.24 | 234,945 | +0.55(+1.29%) |
Dec 14, 2020 | 40.59 | 43.03 | 40.50 | 42.69 | 393,983 | +2.32(+5.75%) |
Dec 11, 2020 | 40.34 | 40.90 | 40.24 | 40.37 | 162,605 | -0.08(-0.21%) |
Dec 10, 2020 | 40.84 | 40.86 | 40.35 | 40.46 | 137,703 | -0.68(-1.66%) |
Dec 09, 2020 | 41.27 | 41.65 | 40.91 | 41.14 | 139,155 | -0.03(-0.07%) |
Dec 08, 2020 | 41.08 | 41.35 | 40.79 | 41.17 | 143,851 | -0.19(-0.45%) |
Dec 07, 2020 | 41.12 | 41.53 | 41.05 | 41.35 | 141,264 | +0.12(+0.29%) |
Dec 04, 2020 | 40.55 | 41.37 | 40.54 | 41.23 | 101,241 | +0.91(+2.25%) |
Dec 03, 2020 | 40.48 | 40.88 | 40.26 | 40.32 | 94,857 | -0.13(-0.32%) |
Dec 02, 2020 | 39.73 | 40.79 | 39.73 | 40.46 | 268,417 | +0.29(+0.73%) |
Dec 01, 2020 | 40.70 | 40.75 | 40.13 | 40.16 | 236,297 | -0.20(-0.48%) |
Nov 30, 2020 | 40.45 | 40.63 | 40.19 | 40.36 | 251,025 | -0.31(-0.75%) |
Nov 27, 2020 | 40.58 | 40.84 | 40.35 | 40.66 | 60,410 | +0.01(+0.02%) |
Nov 25, 2020 | 41.13 | 41.13 | 40.51 | 40.65 | 110,502 | -0.66(-1.60%) |
Nov 24, 2020 | 40.51 | 41.36 | 40.12 | 41.31 | 318,068 | +1.28(+3.21%) |
Nov 23, 2020 | 39.86 | 40.29 | 39.62 | 40.03 | 286,336 | +0.38(+0.96%) |
Nov 20, 2020 | 39.44 | 40.01 | 39.30 | 39.65 | 176,072 | +0.17(+0.42%) |
Nov 19, 2020 | 39.49 | 39.90 | 39.15 | 39.48 | 147,786 | +0.04(+0.09%) |
Nov 18, 2020 | 39.77 | 40.39 | 39.44 | 39.44 | 221,132 | -0.26(-0.66%) |
Nov 17, 2020 | 40.68 | 40.68 | 39.57 | 39.71 | 342,893 | -1.28(-3.13%) |
Nov 16, 2020 | 40.50 | 41.23 | 40.31 | 40.99 | 339,341 | +0.99(+2.47%) |
Nov 13, 2020 | 39.17 | 40.27 | 38.54 | 40.00 | 153,176 | +1.08(+2.77%) |
Nov 12, 2020 | 40.38 | 40.69 | 38.81 | 38.92 | 241,688 | -1.77(-4.34%) |
Nov 11, 2020 | 40.85 | 41.01 | 40.09 | 40.69 | 263,654 | -0.01(-0.02%) |
Nov 10, 2020 | 39.54 | 40.74 | 39.34 | 40.70 | 256,664 | +1.25(+3.16%) |
Nov 09, 2020 | 38.40 | 39.88 | 38.01 | 39.45 | 387,879 | +2.17(+5.81%) |
Nov 06, 2020 | 37.66 | 37.68 | 36.87 | 37.29 | 166,720 | -0.33(-0.87%) |
Nov 05, 2020 | 36.75 | 38.15 | 36.75 | 37.61 | 427,083 | +0.98(+2.67%) |
Nov 04, 2020 | 36.97 | 37.47 | 36.58 | 36.64 | 251,152 | -0.37(-1.01%) |
Nov 03, 2020 | 36.18 | 37.20 | 35.99 | 37.01 | 181,610 | +1.18(+3.30%) |