Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.51 | 40.62 | 39.74 | 39.96 | 660,439 | -0.76(-1.87%) |
Jan 28, 2021 | 40.59 | 41.21 | 40.55 | 40.72 | 383,695 | +0.37(+0.92%) |
Jan 27, 2021 | 41.04 | 41.04 | 40.15 | 40.35 | 808,783 | -1.06(-2.56%) |
Jan 26, 2021 | 41.56 | 41.60 | 41.38 | 41.41 | 429,687 | -0.05(-0.12%) |
Jan 25, 2021 | 41.38 | 41.50 | 40.85 | 41.46 | 289,592 | +0.15(+0.36%) |
Jan 22, 2021 | 41.25 | 41.43 | 41.22 | 41.31 | 181,721 | -0.11(-0.27%) |
Jan 21, 2021 | 41.47 | 41.52 | 41.35 | 41.42 | 264,973 | +0.00(+0.00%) |
Jan 20, 2021 | 41.10 | 41.50 | 41.07 | 41.42 | 295,446 | +0.57(+1.40%) |
Jan 19, 2021 | 40.83 | 40.91 | 40.66 | 40.85 | 299,916 | +0.26(+0.64%) |
Jan 18, 2021 | 40.54 | 40.71 | 40.44 | 40.59 | 110,632 | +0.06(+0.15%) |
Jan 15, 2021 | 40.65 | 40.71 | 40.33 | 40.53 | 332,247 | -0.29(-0.71%) |
Jan 14, 2021 | 41.06 | 41.11 | 40.79 | 40.82 | 168,401 | -0.15(-0.37%) |
Jan 13, 2021 | 40.87 | 41.09 | 40.77 | 40.97 | 234,647 | +0.06(+0.15%) |
Jan 12, 2021 | 40.89 | 40.97 | 40.63 | 40.91 | 245,697 | +0.04(+0.10%) |
Jan 11, 2021 | 40.78 | 41.06 | 40.77 | 40.87 | 437,561 | -0.26(-0.63%) |
Jan 08, 2021 | 41.07 | 41.15 | 40.70 | 41.13 | 507,047 | +0.23(+0.56%) |
Jan 07, 2021 | 40.59 | 40.98 | 40.59 | 40.90 | 247,588 | +0.60(+1.49%) |
Jan 06, 2021 | 39.90 | 40.67 | 39.83 | 40.30 | 676,606 | +0.24(+0.60%) |
Jan 05, 2021 | 39.72 | 40.18 | 39.72 | 40.06 | 336,534 | +0.31(+0.78%) |
Jan 04, 2021 | 40.50 | 40.51 | 39.37 | 39.75 | 940,605 | -0.64(-1.58%) |
Dec 31, 2020 | 40.39 | 40.39 | 40.39 | 0 | +0.26(+0.65%) | |
Dec 30, 2020 | 40.20 | 40.25 | 40.12 | 40.13 | 119,165 | -0.22(-0.55%) |
Dec 29, 2020 | 40.60 | 40.63 | 40.31 | 40.35 | 339,086 | +0.25(+0.62%) |
Dec 24, 2020 | 40.10 | 40.10 | 40.10 | 0 | +0.10(+0.25%) | |
Dec 23, 2020 | 40.02 | 40.17 | 40.00 | 40.00 | 173,883 | +0.11(+0.28%) |
Dec 22, 2020 | 40.02 | 40.02 | 39.80 | 39.89 | 194,163 | -0.11(-0.27%) |
Dec 21, 2020 | 39.67 | 40.08 | 39.37 | 40.00 | 626,782 | -0.17(-0.42%) |
Dec 18, 2020 | 40.30 | 40.30 | 39.89 | 40.17 | 422,424 | -0.09(-0.22%) |
Dec 17, 2020 | 40.23 | 40.29 | 40.16 | 40.26 | 184,646 | +0.20(+0.50%) |
Dec 16, 2020 | 40.02 | 40.16 | 39.92 | 40.06 | 332,651 | +0.08(+0.20%) |
Dec 15, 2020 | 39.75 | 39.99 | 39.61 | 39.98 | 290,744 | +0.51(+1.29%) |
Dec 14, 2020 | 39.89 | 40.01 | 39.47 | 39.47 | 345,321 | -0.17(-0.43%) |
Dec 11, 2020 | 39.52 | 39.68 | 39.34 | 39.64 | 363,846 | -0.08(-0.20%) |
Dec 10, 2020 | 39.57 | 39.82 | 39.50 | 39.72 | 645,825 | -0.06(-0.15%) |
Dec 09, 2020 | 40.17 | 40.19 | 39.65 | 39.78 | 353,761 | -0.31(-0.77%) |
Dec 08, 2020 | 39.82 | 40.15 | 39.82 | 40.09 | 217,290 | +0.12(+0.30%) |
Dec 07, 2020 | 39.97 | 40.02 | 39.84 | 39.97 | 153,523 | -0.07(-0.17%) |
Dec 04, 2020 | 39.76 | 40.04 | 39.76 | 40.04 | 212,793 | +0.35(+0.88%) |
Dec 03, 2020 | 39.71 | 39.87 | 39.60 | 39.69 | 275,733 | -0.03(-0.08%) |
Dec 02, 2020 | 39.51 | 39.73 | 39.45 | 39.72 | 207,016 | +0.08(+0.20%) |
Dec 01, 2020 | 39.60 | 39.82 | 39.54 | 39.64 | 324,173 | +0.40(+1.02%) |
Nov 30, 2020 | 39.28 | 39.31 | 38.93 | 39.24 | 237,453 | -0.16(-0.41%) |
Nov 27, 2020 | 39.41 | 39.45 | 39.29 | 39.40 | 104,377 | +0.13(+0.33%) |
Nov 26, 2020 | 39.35 | 39.35 | 39.21 | 39.27 | 83,404 | -0.02(-0.05%) |
Nov 25, 2020 | 39.35 | 39.35 | 39.19 | 39.29 | 309,980 | -0.08(-0.20%) |
Nov 24, 2020 | 39.06 | 39.41 | 38.96 | 39.37 | 543,483 | +0.58(+1.50%) |
Nov 23, 2020 | 38.73 | 38.89 | 38.50 | 38.79 | 267,828 | +0.24(+0.62%) |
Nov 20, 2020 | 38.76 | 38.77 | 38.55 | 38.55 | 269,431 | -0.25(-0.64%) |
Nov 19, 2020 | 38.56 | 38.83 | 38.42 | 38.80 | 239,949 | +0.15(+0.39%) |
Nov 18, 2020 | 39.12 | 39.18 | 38.65 | 38.65 | 200,636 | -0.47(-1.20%) |
Nov 17, 2020 | 39.03 | 39.23 | 38.87 | 39.12 | 185,735 | -0.16(-0.41%) |
Nov 16, 2020 | 39.15 | 39.28 | 39.00 | 39.28 | 315,929 | +0.43(+1.11%) |
Nov 13, 2020 | 38.54 | 38.92 | 38.49 | 38.85 | 279,613 | +0.55(+1.44%) |
Nov 12, 2020 | 38.58 | 38.65 | 38.12 | 38.30 | 497,422 | -0.37(-0.96%) |
Nov 11, 2020 | 38.65 | 38.75 | 38.53 | 38.67 | 271,039 | +0.28(+0.73%) |
Nov 10, 2020 | 38.34 | 38.50 | 38.03 | 38.39 | 566,342 | -0.01(-0.03%) |
Nov 09, 2020 | 39.43 | 39.45 | 38.40 | 38.40 | 1,262,411 | +0.41(+1.08%) |
Nov 06, 2020 | 37.96 | 38.11 | 37.72 | 37.99 | 970,904 | -0.04(-0.11%) |
Nov 05, 2020 | 37.90 | 38.18 | 37.85 | 38.03 | 1,764,859 | +0.73(+1.96%) |
Nov 04, 2020 | 36.99 | 37.74 | 36.88 | 37.30 | 2,209,325 | +0.79(+2.16%) |
Nov 03, 2020 | 36.24 | 36.70 | 36.19 | 36.51 | 496,641 | +0.68(+1.90%) |