Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.13 | 41.16 | 38.07 | 40.69 | 3,457,702 | +2.21(+5.75%) |
Jan 28, 2021 | 40.08 | 40.92 | 38.26 | 38.48 | 758,931 | -1.61(-4.02%) |
Jan 27, 2021 | 38.51 | 40.22 | 37.88 | 40.09 | 817,640 | +1.16(+2.97%) |
Jan 26, 2021 | 38.38 | 39.41 | 37.65 | 38.94 | 656,903 | +0.66(+1.71%) |
Jan 25, 2021 | 37.20 | 39.49 | 37.00 | 38.28 | 776,659 | +1.00(+2.68%) |
Jan 22, 2021 | 36.85 | 37.32 | 35.96 | 37.28 | 579,665 | +0.28(+0.75%) |
Jan 21, 2021 | 36.75 | 37.20 | 36.36 | 37.01 | 532,701 | +0.41(+1.13%) |
Jan 20, 2021 | 37.58 | 37.67 | 36.02 | 36.59 | 840,453 | -0.91(-2.41%) |
Jan 19, 2021 | 38.73 | 38.81 | 37.43 | 37.50 | 456,013 | -1.05(-2.73%) |
Jan 15, 2021 | 38.16 | 38.81 | 37.81 | 38.55 | 324,046 | +0.27(+0.70%) |
Jan 14, 2021 | 38.63 | 38.63 | 37.95 | 38.28 | 297,260 | -0.09(-0.22%) |
Jan 13, 2021 | 37.74 | 38.44 | 37.38 | 38.37 | 241,645 | +0.74(+1.97%) |
Jan 12, 2021 | 37.83 | 38.18 | 37.46 | 37.63 | 345,714 | -0.20(-0.52%) |
Jan 11, 2021 | 37.52 | 38.00 | 37.20 | 37.83 | 263,868 | -0.05(-0.14%) |
Jan 08, 2021 | 37.94 | 38.21 | 37.05 | 37.88 | 434,923 | +0.07(+0.18%) |
Jan 07, 2021 | 38.95 | 38.95 | 37.64 | 37.81 | 434,156 | -1.22(-3.14%) |
Jan 06, 2021 | 38.32 | 39.47 | 38.26 | 39.03 | 499,126 | +1.13(+2.98%) |
Jan 05, 2021 | 39.42 | 39.47 | 37.72 | 37.90 | 434,001 | -1.47(-3.72%) |
Jan 04, 2021 | 39.86 | 39.86 | 38.63 | 39.37 | 276,625 | -0.28(-0.72%) |
Dec 31, 2020 | 39.65 | 39.65 | 39.65 | 221,014 | +0.28(+0.72%) | |
Dec 30, 2020 | 39.29 | 39.77 | 39.04 | 39.37 | 221,014 | +0.09(+0.22%) |
Dec 29, 2020 | 40.16 | 40.30 | 39.05 | 39.28 | 201,099 | -0.59(-1.49%) |
Dec 28, 2020 | 39.52 | 40.46 | 39.52 | 39.88 | 238,174 | +0.47(+1.18%) |
Dec 24, 2020 | 39.37 | 39.54 | 38.97 | 39.41 | 87,332 | +0.21(+0.53%) |
Dec 23, 2020 | 40.07 | 41.08 | 39.01 | 39.21 | 434,875 | -0.62(-1.56%) |
Dec 22, 2020 | 38.64 | 40.21 | 38.20 | 39.83 | 260,505 | +1.19(+3.08%) |
Dec 21, 2020 | 41.65 | 41.83 | 38.19 | 38.64 | 423,058 | -3.78(-8.90%) |
Dec 18, 2020 | 44.70 | 45.05 | 42.12 | 42.41 | 1,054,254 | -2.14(-4.80%) |
Dec 17, 2020 | 44.02 | 45.09 | 43.91 | 44.55 | 244,332 | +1.03(+2.36%) |
Dec 16, 2020 | 44.78 | 44.86 | 43.37 | 43.52 | 173,652 | -1.06(-2.38%) |
Dec 15, 2020 | 43.42 | 44.72 | 42.99 | 44.59 | 162,234 | +1.31(+3.03%) |
Dec 14, 2020 | 42.25 | 43.96 | 42.17 | 43.27 | 233,288 | +1.17(+2.79%) |
Dec 11, 2020 | 40.83 | 42.16 | 40.75 | 42.10 | 269,884 | +1.10(+2.67%) |
Dec 10, 2020 | 41.08 | 41.12 | 40.30 | 41.01 | 142,159 | -0.22(-0.52%) |
Dec 09, 2020 | 41.24 | 41.57 | 40.97 | 41.22 | 161,740 | +0.10(+0.25%) |
Dec 08, 2020 | 40.93 | 41.15 | 40.39 | 41.12 | 178,527 | -0.15(-0.36%) |
Dec 07, 2020 | 41.75 | 41.96 | 41.15 | 41.27 | 140,042 | -0.68(-1.62%) |
Dec 04, 2020 | 41.27 | 42.04 | 41.27 | 41.95 | 112,616 | +0.74(+1.80%) |
Dec 03, 2020 | 41.77 | 41.88 | 41.15 | 41.21 | 108,204 | -0.62(-1.48%) |
Dec 02, 2020 | 41.52 | 42.01 | 40.92 | 41.83 | 145,473 | +0.17(+0.41%) |
Dec 01, 2020 | 41.82 | 42.33 | 41.30 | 41.65 | 152,816 | +0.34(+0.81%) |
Nov 30, 2020 | 42.30 | 42.51 | 41.16 | 41.32 | 181,251 | -1.40(-3.27%) |
Nov 27, 2020 | 43.47 | 43.47 | 42.05 | 42.71 | 77,706 | -1.04(-2.38%) |
Nov 25, 2020 | 43.67 | 44.50 | 43.27 | 43.76 | 299,807 | -0.04(-0.10%) |
Nov 24, 2020 | 42.80 | 44.15 | 42.42 | 43.80 | 271,367 | +1.46(+3.44%) |
Nov 23, 2020 | 41.75 | 42.72 | 41.53 | 42.34 | 151,145 | +0.85(+2.06%) |
Nov 20, 2020 | 40.90 | 41.63 | 40.70 | 41.49 | 125,953 | +0.23(+0.56%) |
Nov 19, 2020 | 41.58 | 41.81 | 40.58 | 41.26 | 136,868 | -0.41(-0.97%) |
Nov 18, 2020 | 42.84 | 43.23 | 41.63 | 41.66 | 181,469 | -1.03(-2.40%) |
Nov 17, 2020 | 42.42 | 43.00 | 41.91 | 42.69 | 202,711 | -0.16(-0.36%) |
Nov 16, 2020 | 43.41 | 43.41 | 42.24 | 42.84 | 176,232 | +0.47(+1.10%) |
Nov 13, 2020 | 41.57 | 42.62 | 41.23 | 42.38 | 154,252 | +1.15(+2.78%) |
Nov 12, 2020 | 42.98 | 42.98 | 40.91 | 41.23 | 224,825 | -2.16(-4.97%) |
Nov 11, 2020 | 44.22 | 44.40 | 42.70 | 43.39 | 207,846 | -0.97(-2.20%) |
Nov 10, 2020 | 41.03 | 44.58 | 40.99 | 44.36 | 381,476 | +3.86(+9.54%) |
Nov 09, 2020 | 40.44 | 41.93 | 39.83 | 40.50 | 259,857 | +2.78(+7.36%) |
Nov 06, 2020 | 38.92 | 38.98 | 37.64 | 37.72 | 284,033 | -1.07(-2.76%) |
Nov 05, 2020 | 41.82 | 42.49 | 38.25 | 38.79 | 319,676 | +0.70(+1.83%) |
Nov 04, 2020 | 39.00 | 39.35 | 38.06 | 38.09 | 182,561 | -1.35(-3.43%) |
Nov 03, 2020 | 39.66 | 40.37 | 39.06 | 39.45 | 227,882 | +0.34(+0.88%) |