Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.40 | 40.53 | 39.47 | 39.58 | 68,964 | -0.93(-2.29%) |
Jan 28, 2021 | 40.34 | 40.85 | 40.11 | 40.51 | 66,358 | +0.44(+1.10%) |
Jan 27, 2021 | 41.17 | 41.17 | 39.93 | 40.06 | 142,272 | -1.76(-4.21%) |
Jan 26, 2021 | 41.81 | 41.95 | 41.49 | 41.83 | 145,805 | +0.39(+0.93%) |
Jan 25, 2021 | 42.35 | 42.44 | 40.97 | 41.44 | 99,683 | -0.50(-1.20%) |
Jan 22, 2021 | 41.63 | 42.06 | 41.61 | 41.95 | 87,703 | +0.25(+0.59%) |
Jan 21, 2021 | 41.79 | 41.85 | 41.18 | 41.70 | 85,451 | +0.10(+0.24%) |
Jan 20, 2021 | 41.88 | 42.04 | 41.24 | 41.60 | 124,009 | +0.37(+0.89%) |
Jan 19, 2021 | 41.02 | 41.29 | 40.66 | 41.23 | 127,728 | +0.98(+2.44%) |
Jan 15, 2021 | 40.99 | 41.41 | 39.68 | 40.25 | 110,364 | -1.16(-2.79%) |
Jan 14, 2021 | 41.71 | 41.71 | 41.16 | 41.41 | 143,322 | -0.10(-0.24%) |
Jan 13, 2021 | 42.06 | 42.16 | 41.36 | 41.51 | 161,887 | -0.46(-1.09%) |
Jan 12, 2021 | 41.19 | 41.96 | 40.63 | 41.96 | 165,828 | +1.58(+3.91%) |
Jan 11, 2021 | 41.30 | 41.30 | 39.97 | 40.39 | 129,762 | -0.37(-0.90%) |
Jan 08, 2021 | 42.02 | 42.02 | 40.40 | 40.75 | 244,697 | +0.73(+1.83%) |
Jan 07, 2021 | 39.22 | 40.20 | 39.21 | 40.02 | 164,541 | +1.73(+4.53%) |
Jan 06, 2021 | 38.12 | 38.86 | 38.09 | 38.28 | 120,068 | +0.27(+0.70%) |
Jan 05, 2021 | 37.57 | 38.09 | 37.54 | 38.02 | 132,180 | +0.40(+1.07%) |
Jan 04, 2021 | 37.83 | 38.54 | 37.08 | 37.61 | 182,552 | +0.65(+1.76%) |
Dec 31, 2020 | 36.96 | 36.96 | 36.96 | 43,277 | +0.05(+0.12%) | |
Dec 30, 2020 | 36.64 | 36.98 | 36.35 | 36.92 | 43,277 | +0.84(+2.31%) |
Dec 29, 2020 | 36.40 | 36.52 | 35.83 | 36.08 | 49,866 | -0.14(-0.39%) |
Dec 28, 2020 | 36.68 | 36.76 | 36.20 | 36.22 | 31,634 | -0.23(-0.63%) |
Dec 24, 2020 | 36.63 | 36.66 | 36.34 | 36.45 | 23,348 | -0.10(-0.27%) |
Dec 23, 2020 | 36.39 | 36.66 | 36.27 | 36.55 | 66,687 | +0.47(+1.30%) |
Dec 22, 2020 | 36.11 | 36.25 | 35.81 | 36.08 | 85,036 | +0.01(+0.03%) |
Dec 21, 2020 | 35.52 | 36.26 | 35.39 | 36.07 | 60,729 | -0.09(-0.25%) |
Dec 18, 2020 | 36.09 | 36.43 | 35.87 | 36.17 | 52,698 | +0.29(+0.80%) |
Dec 17, 2020 | 35.99 | 36.04 | 35.41 | 35.88 | 77,039 | +0.18(+0.50%) |
Dec 16, 2020 | 35.88 | 35.97 | 35.53 | 35.70 | 73,093 | +0.11(+0.31%) |
Dec 15, 2020 | 35.16 | 35.76 | 34.83 | 35.59 | 66,940 | +1.03(+2.97%) |
Dec 14, 2020 | 34.55 | 34.82 | 34.37 | 34.56 | 45,672 | +0.31(+0.91%) |
Dec 11, 2020 | 34.64 | 34.73 | 33.95 | 34.25 | 58,153 | -0.81(-2.30%) |
Dec 10, 2020 | 34.55 | 35.09 | 34.37 | 35.06 | 42,217 | +0.20(+0.57%) |
Dec 09, 2020 | 35.88 | 35.88 | 34.54 | 34.86 | 58,804 | -1.04(-2.90%) |
Dec 08, 2020 | 35.41 | 36.03 | 35.29 | 35.90 | 60,885 | +0.61(+1.74%) |
Dec 07, 2020 | 35.47 | 35.55 | 35.06 | 35.29 | 79,384 | -0.01(-0.03%) |
Dec 04, 2020 | 34.86 | 35.43 | 34.84 | 35.30 | 83,466 | +0.50(+1.45%) |
Dec 03, 2020 | 35.10 | 35.14 | 34.74 | 34.79 | 75,499 | -0.05(-0.16%) |
Dec 02, 2020 | 34.38 | 35.01 | 33.92 | 34.85 | 36,983 | -0.21(-0.60%) |
Dec 01, 2020 | 35.76 | 36.73 | 34.93 | 35.06 | 60,564 | +0.00(+0.00%) |
Nov 30, 2020 | 35.84 | 35.84 | 34.48 | 35.06 | 275,104 | -0.39(-1.11%) |
Nov 27, 2020 | 35.70 | 35.88 | 35.42 | 35.45 | 75,829 | +0.15(+0.42%) |
Nov 25, 2020 | 35.35 | 35.43 | 34.73 | 35.30 | 124,490 | -0.08(-0.23%) |
Nov 24, 2020 | 37.20 | 37.20 | 34.87 | 35.39 | 116,003 | +0.42(+1.21%) |
Nov 23, 2020 | 33.79 | 35.02 | 33.77 | 34.97 | 132,441 | +1.64(+4.92%) |
Nov 20, 2020 | 33.18 | 33.63 | 33.16 | 33.33 | 72,774 | +0.34(+1.04%) |
Nov 19, 2020 | 32.45 | 33.08 | 32.45 | 32.98 | 30,908 | +0.54(+1.66%) |
Nov 18, 2020 | 33.96 | 33.96 | 32.30 | 32.45 | 95,220 | +0.09(+0.28%) |
Nov 17, 2020 | 32.65 | 32.65 | 32.22 | 32.35 | 42,740 | -0.01(-0.03%) |
Nov 16, 2020 | 32.07 | 32.46 | 31.73 | 32.36 | 58,852 | +0.81(+2.56%) |
Nov 13, 2020 | 31.90 | 32.12 | 31.24 | 31.56 | 28,476 | +0.37(+1.18%) |
Nov 12, 2020 | 31.06 | 31.39 | 30.91 | 31.19 | 54,059 | +0.28(+0.90%) |
Nov 11, 2020 | 30.61 | 31.03 | 30.52 | 30.91 | 22,061 | +0.18(+0.58%) |
Nov 10, 2020 | 31.04 | 31.21 | 30.28 | 30.73 | 27,135 | -0.33(-1.06%) |
Nov 09, 2020 | 32.86 | 32.86 | 30.95 | 31.06 | 46,268 | +0.41(+1.35%) |
Nov 06, 2020 | 30.51 | 30.65 | 30.25 | 30.65 | 20,293 | +0.27(+0.90%) |
Nov 05, 2020 | 29.80 | 30.55 | 29.58 | 30.37 | 42,805 | +1.23(+4.21%) |
Nov 04, 2020 | 28.71 | 29.39 | 28.67 | 29.15 | 29,716 | +0.55(+1.92%) |
Nov 03, 2020 | 28.33 | 28.63 | 28.16 | 28.60 | 18,470 | +0.88(+3.19%) |