Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.22 | 40.39 | 39.55 | 39.74 | 174,822 | -1.11(-2.73%) |
Jan 28, 2021 | 40.89 | 41.23 | 40.48 | 40.85 | 220,585 | +0.27(+0.66%) |
Jan 27, 2021 | 40.99 | 41.34 | 40.58 | 40.58 | 179,961 | -0.58(-1.40%) |
Jan 26, 2021 | 41.41 | 41.46 | 40.99 | 41.16 | 197,532 | -0.71(-1.70%) |
Jan 25, 2021 | 42.53 | 42.53 | 41.74 | 41.87 | 326,826 | -1.26(-2.91%) |
Jan 22, 2021 | 42.88 | 43.52 | 42.78 | 43.13 | 165,992 | -1.48(-3.32%) |
Jan 21, 2021 | 44.62 | 44.67 | 44.34 | 44.61 | 150,372 | +0.19(+0.43%) |
Jan 20, 2021 | 44.42 | 44.53 | 44.17 | 44.42 | 168,106 | +0.23(+0.53%) |
Jan 19, 2021 | 43.92 | 44.54 | 43.79 | 44.19 | 226,110 | +1.67(+3.92%) |
Jan 15, 2021 | 42.97 | 43.09 | 42.11 | 42.52 | 306,924 | -0.39(-0.92%) |
Jan 14, 2021 | 42.64 | 43.03 | 42.45 | 42.91 | 197,030 | +0.60(+1.43%) |
Jan 13, 2021 | 41.90 | 42.43 | 41.90 | 42.31 | 392,890 | +1.01(+2.43%) |
Jan 12, 2021 | 40.79 | 41.30 | 40.66 | 41.30 | 225,335 | +1.07(+2.67%) |
Jan 11, 2021 | 40.07 | 40.34 | 39.99 | 40.23 | 206,170 | -0.18(-0.44%) |
Jan 08, 2021 | 40.10 | 40.48 | 40.05 | 40.41 | 273,153 | +0.58(+1.45%) |
Jan 07, 2021 | 39.94 | 39.94 | 39.22 | 39.83 | 238,330 | +0.65(+1.67%) |
Jan 06, 2021 | 39.18 | 39.68 | 38.97 | 39.18 | 263,951 | +0.75(+1.94%) |
Jan 05, 2021 | 38.49 | 38.88 | 38.11 | 38.43 | 320,478 | +0.84(+2.23%) |
Jan 04, 2021 | 37.12 | 37.94 | 37.12 | 37.59 | 351,534 | +0.22(+0.58%) |
Dec 31, 2020 | 37.37 | 37.37 | 37.37 | 169,377 | -0.52(-1.37%) | |
Dec 30, 2020 | 37.89 | 38.15 | 37.83 | 37.89 | 169,377 | +0.14(+0.38%) |
Dec 29, 2020 | 37.98 | 38.10 | 37.69 | 37.75 | 231,320 | -0.09(-0.24%) |
Dec 28, 2020 | 37.73 | 38.11 | 37.72 | 37.84 | 255,898 | +0.60(+1.62%) |
Dec 24, 2020 | 36.87 | 37.40 | 36.66 | 37.24 | 134,607 | +0.62(+1.69%) |
Dec 23, 2020 | 36.57 | 36.76 | 36.41 | 36.62 | 372,841 | +0.33(+0.90%) |
Dec 22, 2020 | 36.53 | 36.60 | 36.18 | 36.29 | 211,602 | -0.43(-1.16%) |
Dec 21, 2020 | 36.95 | 36.95 | 36.45 | 36.72 | 257,162 | -0.91(-2.43%) |
Dec 18, 2020 | 37.56 | 37.68 | 37.38 | 37.63 | 251,792 | +0.28(+0.74%) |
Dec 17, 2020 | 37.30 | 37.36 | 36.86 | 37.36 | 244,207 | +0.16(+0.43%) |
Dec 16, 2020 | 37.27 | 37.89 | 37.06 | 37.20 | 325,392 | +0.10(+0.27%) |
Dec 15, 2020 | 37.12 | 37.32 | 36.91 | 37.10 | 194,912 | +0.14(+0.39%) |
Dec 14, 2020 | 37.53 | 37.53 | 36.80 | 36.96 | 242,320 | -0.13(-0.36%) |
Dec 11, 2020 | 37.10 | 37.18 | 36.77 | 37.09 | 429,240 | +0.76(+2.10%) |
Dec 10, 2020 | 36.13 | 36.69 | 36.08 | 36.33 | 355,973 | +0.18(+0.51%) |
Dec 09, 2020 | 36.66 | 36.66 | 35.97 | 36.14 | 319,123 | -0.68(-1.84%) |
Dec 08, 2020 | 37.10 | 37.10 | 36.79 | 36.82 | 315,611 | -1.65(-4.29%) |
Dec 07, 2020 | 38.53 | 38.72 | 38.40 | 38.47 | 273,748 | -0.19(-0.50%) |
Dec 04, 2020 | 38.56 | 38.78 | 38.46 | 38.66 | 221,004 | -0.35(-0.90%) |
Dec 03, 2020 | 39.51 | 39.61 | 38.94 | 39.02 | 144,513 | -0.52(-1.31%) |
Dec 02, 2020 | 39.04 | 39.74 | 39.03 | 39.54 | 139,920 | +1.29(+3.37%) |
Dec 01, 2020 | 38.55 | 38.67 | 38.19 | 38.25 | 203,659 | +0.47(+1.24%) |
Nov 30, 2020 | 38.70 | 38.70 | 37.71 | 37.78 | 441,521 | -2.53(-6.28%) |
Nov 27, 2020 | 40.39 | 40.89 | 40.24 | 40.31 | 162,292 | +0.51(+1.28%) |
Nov 25, 2020 | 39.18 | 39.87 | 39.16 | 39.80 | 252,985 | +0.65(+1.65%) |
Nov 24, 2020 | 38.80 | 39.42 | 38.72 | 39.15 | 362,828 | +0.26(+0.67%) |
Nov 23, 2020 | 38.51 | 39.12 | 38.42 | 38.89 | 387,016 | +0.70(+1.84%) |
Nov 20, 2020 | 38.10 | 38.22 | 37.79 | 38.19 | 360,743 | -0.40(-1.04%) |
Nov 19, 2020 | 38.44 | 38.69 | 38.32 | 38.59 | 341,812 | -0.15(-0.39%) |
Nov 18, 2020 | 39.29 | 39.29 | 38.66 | 38.74 | 179,215 | -0.68(-1.72%) |
Nov 17, 2020 | 38.92 | 39.44 | 38.68 | 39.42 | 137,507 | +0.14(+0.36%) |
Nov 16, 2020 | 38.98 | 39.32 | 38.82 | 39.28 | 145,493 | +1.09(+2.85%) |
Nov 13, 2020 | 38.10 | 38.25 | 37.84 | 38.19 | 138,187 | -0.23(-0.61%) |
Nov 12, 2020 | 38.87 | 38.95 | 38.21 | 38.42 | 123,373 | -0.71(-1.82%) |
Nov 11, 2020 | 39.47 | 39.81 | 39.07 | 39.13 | 154,055 | +0.50(+1.30%) |
Nov 10, 2020 | 37.95 | 38.82 | 37.95 | 38.63 | 260,409 | +1.71(+4.63%) |
Nov 09, 2020 | 36.52 | 37.35 | 36.18 | 36.92 | 268,118 | +2.09(+5.99%) |
Nov 06, 2020 | 34.66 | 34.90 | 34.53 | 34.84 | 93,437 | +0.28(+0.80%) |
Nov 05, 2020 | 34.56 | 34.73 | 34.38 | 34.56 | 162,408 | +0.25(+0.73%) |
Nov 04, 2020 | 34.41 | 34.81 | 33.98 | 34.31 | 194,445 | -0.54(-1.56%) |
Nov 03, 2020 | 34.37 | 34.90 | 34.27 | 34.85 | 160,605 | +0.68(+1.99%) |