Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.79 | 39.86 | 39.73 | 39.82 | 547,288 | -0.02(-0.04%) |
Jan 28, 2021 | 39.92 | 39.92 | 39.80 | 39.84 | 345,975 | +0.02(+0.06%) |
Jan 27, 2021 | 39.86 | 39.93 | 39.75 | 39.81 | 294,859 | -0.08(-0.21%) |
Jan 26, 2021 | 39.86 | 39.98 | 39.86 | 39.90 | 475,421 | -0.01(-0.02%) |
Jan 25, 2021 | 39.90 | 39.96 | 39.86 | 39.91 | 300,701 | -0.02(-0.06%) |
Jan 22, 2021 | 39.91 | 39.99 | 39.89 | 39.93 | 242,664 | +0.04(+0.10%) |
Jan 21, 2021 | 39.89 | 40.01 | 39.85 | 39.89 | 675,331 | -0.10(-0.26%) |
Jan 20, 2021 | 39.86 | 40.02 | 39.86 | 39.99 | 1,341,412 | +0.17(+0.42%) |
Jan 19, 2021 | 40.02 | 40.03 | 39.83 | 39.83 | 758,538 | -0.12(-0.29%) |
Jan 15, 2021 | 39.91 | 39.98 | 39.88 | 39.94 | 331,183 | +0.07(+0.19%) |
Jan 14, 2021 | 39.85 | 39.93 | 39.83 | 39.87 | 392,230 | -0.02(-0.06%) |
Jan 13, 2021 | 39.81 | 39.89 | 39.80 | 39.89 | 215,950 | +0.08(+0.21%) |
Jan 12, 2021 | 39.73 | 39.81 | 39.72 | 39.81 | 257,971 | +0.11(+0.27%) |
Jan 11, 2021 | 39.73 | 39.81 | 39.70 | 39.70 | 210,388 | -0.06(-0.15%) |
Jan 08, 2021 | 39.69 | 39.77 | 39.65 | 39.76 | 269,772 | +0.12(+0.31%) |
Jan 07, 2021 | 39.62 | 39.66 | 39.59 | 39.64 | 324,419 | +0.05(+0.13%) |
Jan 06, 2021 | 39.52 | 39.63 | 39.46 | 39.59 | 409,740 | +0.09(+0.23%) |
Jan 05, 2021 | 39.39 | 39.52 | 39.39 | 39.49 | 153,982 | +0.09(+0.23%) |
Jan 04, 2021 | 39.64 | 39.64 | 39.30 | 39.40 | 558,722 | -0.04(-0.10%) |
Dec 31, 2020 | 39.44 | 39.44 | 39.44 | 857,304 | +0.07(+0.17%) | |
Dec 30, 2020 | 39.32 | 39.47 | 39.32 | 39.38 | 857,304 | +0.07(+0.17%) |
Dec 29, 2020 | 39.35 | 39.35 | 39.23 | 39.31 | 126,037 | +0.04(+0.11%) |
Dec 28, 2020 | 39.23 | 39.31 | 39.23 | 39.27 | 110,598 | +0.01(+0.02%) |
Dec 24, 2020 | 39.20 | 39.29 | 39.20 | 39.26 | 65,030 | +0.06(+0.16%) |
Dec 23, 2020 | 39.13 | 39.34 | 39.12 | 39.20 | 97,754 | +0.15(+0.38%) |
Dec 22, 2020 | 39.10 | 39.13 | 39.03 | 39.05 | 107,797 | -0.07(-0.19%) |
Dec 21, 2020 | 39.06 | 39.15 | 39.03 | 39.13 | 121,058 | -0.04(-0.11%) |
Dec 18, 2020 | 39.08 | 39.20 | 39.08 | 39.17 | 124,165 | +0.05(+0.13%) |
Dec 17, 2020 | 39.04 | 39.18 | 39.01 | 39.12 | 245,831 | +0.09(+0.23%) |
Dec 16, 2020 | 39.04 | 39.11 | 39.01 | 39.03 | 114,090 | -0.07(-0.19%) |
Dec 15, 2020 | 39.02 | 39.19 | 38.98 | 39.10 | 140,892 | +0.03(+0.08%) |
Dec 14, 2020 | 39.08 | 39.12 | 39.01 | 39.07 | 176,838 | +0.01(+0.02%) |
Dec 11, 2020 | 39.08 | 39.08 | 39.01 | 39.06 | 182,738 | -0.01(-0.02%) |
Dec 10, 2020 | 38.91 | 39.10 | 38.91 | 39.07 | 116,583 | +0.07(+0.17%) |
Dec 09, 2020 | 38.99 | 39.03 | 38.95 | 39.00 | 93,264 | +0.00(+0.00%) |
Dec 08, 2020 | 39.00 | 39.04 | 38.97 | 39.00 | 104,971 | +0.00(+0.00%) |
Dec 07, 2020 | 38.94 | 39.03 | 38.92 | 39.00 | 84,156 | +0.00(+0.00%) |
Dec 04, 2020 | 38.92 | 39.03 | 38.88 | 39.00 | 87,254 | +0.06(+0.15%) |
Dec 03, 2020 | 38.94 | 38.99 | 38.87 | 38.94 | 105,541 | +0.02(+0.06%) |
Dec 02, 2020 | 38.84 | 38.92 | 38.80 | 38.92 | 106,587 | +0.04(+0.11%) |
Dec 01, 2020 | 38.85 | 38.89 | 38.78 | 38.88 | 86,955 | +0.07(+0.19%) |
Nov 30, 2020 | 38.83 | 38.83 | 38.70 | 38.80 | 117,044 | -0.01(-0.02%) |
Nov 27, 2020 | 38.81 | 38.82 | 38.73 | 38.81 | 117,993 | +0.02(+0.06%) |
Nov 25, 2020 | 38.86 | 38.86 | 38.69 | 38.79 | 110,369 | +0.02(+0.06%) |
Nov 24, 2020 | 38.81 | 38.85 | 38.72 | 38.76 | 321,189 | +0.09(+0.24%) |
Nov 23, 2020 | 38.66 | 38.71 | 38.62 | 38.67 | 90,720 | +0.08(+0.21%) |
Nov 20, 2020 | 38.62 | 38.67 | 38.55 | 38.59 | 78,639 | -0.14(-0.36%) |
Nov 19, 2020 | 38.67 | 38.73 | 38.55 | 38.73 | 188,476 | +0.14(+0.36%) |
Nov 18, 2020 | 38.61 | 38.66 | 38.52 | 38.59 | 361,991 | +0.03(+0.09%) |
Nov 17, 2020 | 38.53 | 38.66 | 38.46 | 38.56 | 122,373 | +0.06(+0.15%) |
Nov 16, 2020 | 38.52 | 38.71 | 38.41 | 38.50 | 454,110 | -0.03(-0.09%) |
Nov 13, 2020 | 38.51 | 38.56 | 38.48 | 38.53 | 115,168 | +0.02(+0.04%) |
Nov 12, 2020 | 38.54 | 38.61 | 38.47 | 38.51 | 186,775 | -0.10(-0.26%) |
Nov 11, 2020 | 38.56 | 38.70 | 38.53 | 38.61 | 153,798 | +0.07(+0.17%) |
Nov 10, 2020 | 38.50 | 38.68 | 38.50 | 38.55 | 153,077 | +0.05(+0.13%) |
Nov 09, 2020 | 38.46 | 38.69 | 38.46 | 38.50 | 377,619 | +0.38(+0.99%) |
Nov 06, 2020 | 38.10 | 38.13 | 38.04 | 38.12 | 129,003 | +0.06(+0.15%) |
Nov 05, 2020 | 38.04 | 38.08 | 37.98 | 38.06 | 73,080 | +0.15(+0.39%) |
Nov 04, 2020 | 37.80 | 37.96 | 37.78 | 37.91 | 85,640 | +0.12(+0.33%) |
Nov 03, 2020 | 37.77 | 37.88 | 37.73 | 37.79 | 131,878 | +0.07(+0.20%) |