Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.13 | 43.34 | 42.50 | 42.55 | 29,400 | -0.96(-2.21%) |
Jan 28, 2021 | 43.37 | 43.94 | 43.37 | 43.51 | 27,882 | +0.23(+0.53%) |
Jan 27, 2021 | 44.16 | 44.16 | 43.21 | 43.27 | 79,432 | -1.08(-2.43%) |
Jan 26, 2021 | 44.36 | 44.44 | 44.21 | 44.35 | 31,912 | +0.04(+0.10%) |
Jan 25, 2021 | 43.97 | 44.31 | 43.63 | 44.31 | 20,364 | +0.30(+0.69%) |
Jan 22, 2021 | 43.76 | 44.04 | 43.76 | 44.01 | 267,000 | -0.06(-0.13%) |
Jan 21, 2021 | 43.98 | 44.08 | 43.95 | 44.07 | 9,848 | +0.04(+0.09%) |
Jan 20, 2021 | 43.61 | 44.04 | 43.61 | 44.03 | 22,870 | +0.67(+1.55%) |
Jan 19, 2021 | 43.23 | 43.36 | 43.13 | 43.36 | 36,112 | +0.48(+1.11%) |
Jan 15, 2021 | 43.07 | 43.12 | 42.82 | 42.88 | 38,800 | -0.27(-0.64%) |
Jan 14, 2021 | 43.23 | 43.35 | 43.15 | 43.15 | 28,038 | -0.01(-0.02%) |
Jan 13, 2021 | 42.98 | 43.23 | 42.98 | 43.16 | 10,924 | +0.10(+0.23%) |
Jan 12, 2021 | 42.94 | 43.06 | 42.79 | 43.06 | 44,274 | +0.03(+0.08%) |
Jan 11, 2021 | 42.59 | 43.09 | 42.59 | 43.03 | 8,296 | +0.05(+0.11%) |
Jan 08, 2021 | 43.22 | 43.22 | 42.70 | 42.98 | 16,600 | +0.09(+0.20%) |
Jan 07, 2021 | 42.82 | 42.92 | 42.80 | 42.89 | 14,458 | +0.64(+1.51%) |
Jan 06, 2021 | 41.48 | 42.53 | 41.48 | 42.25 | 18,294 | +0.35(+0.83%) |
Jan 05, 2021 | 41.72 | 42.01 | 41.63 | 41.91 | 15,850 | +0.16(+0.38%) |
Jan 04, 2021 | 42.22 | 42.26 | 41.22 | 41.75 | 31,830 | -0.44(-1.04%) |
Dec 31, 2020 | 42.19 | 42.19 | 42.19 | 11,108 | +0.21(+0.50%) | |
Dec 30, 2020 | 41.98 | 42.11 | 41.92 | 41.98 | 11,108 | +0.15(+0.35%) |
Dec 29, 2020 | 42.05 | 42.10 | 41.83 | 41.83 | 24,336 | -0.22(-0.52%) |
Dec 28, 2020 | 42.10 | 42.10 | 41.97 | 42.05 | 35,222 | +0.21(+0.50%) |
Dec 24, 2020 | 41.79 | 41.84 | 41.72 | 41.84 | 1,200 | +0.07(+0.16%) |
Dec 23, 2020 | 41.87 | 41.89 | 41.76 | 41.77 | 12,612 | +0.03(+0.08%) |
Dec 22, 2020 | 41.87 | 41.88 | 41.73 | 41.73 | 12,942 | -0.08(-0.18%) |
Dec 21, 2020 | 41.38 | 41.88 | 41.26 | 41.81 | 21,012 | -0.16(-0.39%) |
Dec 18, 2020 | 42.37 | 42.37 | 41.74 | 41.98 | 19,600 | -0.19(-0.44%) |
Dec 17, 2020 | 42.02 | 42.23 | 42.01 | 42.16 | 9,634 | +0.20(+0.48%) |
Dec 16, 2020 | 41.95 | 42.03 | 41.81 | 41.96 | 10,590 | +0.18(+0.42%) |
Dec 15, 2020 | 41.53 | 41.79 | 41.51 | 41.78 | 16,184 | +0.47(+1.13%) |
Dec 14, 2020 | 41.52 | 41.75 | 41.22 | 41.31 | 9,092 | +0.02(+0.04%) |
Dec 11, 2020 | 40.98 | 41.30 | 40.98 | 41.30 | 7,000 | -0.10(-0.25%) |
Dec 10, 2020 | 41.02 | 41.48 | 41.02 | 41.40 | 4,760 | -0.05(-0.13%) |
Dec 09, 2020 | 41.70 | 41.75 | 41.30 | 41.46 | 37,392 | -0.23(-0.54%) |
Dec 08, 2020 | 41.52 | 41.73 | 41.52 | 41.68 | 13,464 | +0.18(+0.44%) |
Dec 07, 2020 | 41.51 | 41.63 | 41.50 | 41.50 | 13,460 | -0.12(-0.29%) |
Dec 04, 2020 | 41.51 | 41.62 | 41.46 | 41.62 | 35,200 | +0.40(+0.97%) |
Dec 03, 2020 | 41.28 | 41.34 | 41.19 | 41.22 | 8,900 | -0.05(-0.12%) |
Dec 02, 2020 | 41.02 | 41.35 | 41.02 | 41.27 | 109,622 | +0.16(+0.39%) |
Dec 01, 2020 | 40.92 | 41.34 | 40.92 | 41.11 | 18,060 | +0.40(+0.99%) |
Nov 30, 2020 | 40.62 | 40.85 | 40.50 | 40.71 | 5,872 | -0.09(-0.22%) |
Nov 27, 2020 | 40.86 | 40.86 | 40.80 | 40.80 | 4,000 | +0.02(+0.06%) |
Nov 25, 2020 | 40.78 | 40.78 | 40.62 | 40.77 | 21,000 | -0.06(-0.14%) |
Nov 24, 2020 | 40.42 | 40.83 | 40.42 | 40.83 | 9,498 | +0.70(+1.73%) |
Nov 23, 2020 | 40.09 | 40.27 | 39.90 | 40.13 | 16,796 | +0.14(+0.35%) |
Nov 20, 2020 | 40.00 | 40.14 | 39.99 | 40.00 | 13,600 | -0.09(-0.22%) |
Nov 19, 2020 | 39.90 | 40.16 | 39.86 | 40.09 | 18,902 | +0.08(+0.19%) |
Nov 18, 2020 | 40.41 | 40.49 | 40.01 | 40.01 | 16,010 | -0.45(-1.10%) |
Nov 17, 2020 | 40.25 | 40.54 | 40.19 | 40.45 | 11,934 | -0.10(-0.25%) |
Nov 16, 2020 | 40.53 | 40.57 | 40.34 | 40.55 | 10,966 | +0.42(+1.05%) |
Nov 13, 2020 | 39.91 | 40.20 | 39.87 | 40.13 | 12,800 | +0.65(+1.66%) |
Nov 12, 2020 | 39.76 | 39.90 | 39.32 | 39.48 | 12,840 | -0.41(-1.02%) |
Nov 11, 2020 | 39.66 | 39.90 | 39.41 | 39.89 | 102,106 | +0.39(+0.98%) |
Nov 10, 2020 | 39.49 | 39.59 | 39.15 | 39.50 | 8,496 | +0.06(+0.16%) |
Nov 09, 2020 | 40.56 | 41.17 | 39.42 | 39.44 | 25,292 | +0.03(+0.08%) |
Nov 06, 2020 | 39.41 | 39.45 | 39.27 | 39.40 | 23,600 | -0.10(-0.25%) |
Nov 05, 2020 | 39.37 | 39.66 | 39.37 | 39.50 | 39,656 | +0.61(+1.56%) |
Nov 04, 2020 | 38.30 | 39.18 | 38.28 | 38.90 | 12,494 | +0.97(+2.56%) |
Nov 03, 2020 | 37.47 | 38.05 | 37.47 | 37.93 | 12,548 | +0.76(+2.06%) |