Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.13 | 44.62 | 42.50 | 42.65 | 1,644,709 | +0.83(+1.98%) |
Jan 28, 2021 | 41.77 | 43.29 | 40.44 | 41.82 | 1,354,298 | +3.23(+8.38%) |
Jan 27, 2021 | 40.21 | 40.21 | 38.29 | 38.59 | 720,097 | -2.21(-5.42%) |
Jan 26, 2021 | 40.94 | 41.26 | 40.63 | 40.80 | 170,622 | -0.04(-0.10%) |
Jan 25, 2021 | 41.79 | 41.85 | 40.58 | 40.84 | 364,087 | -0.68(-1.64%) |
Jan 22, 2021 | 40.92 | 41.84 | 40.50 | 41.52 | 426,189 | -0.57(-1.34%) |
Jan 21, 2021 | 42.69 | 43.18 | 41.58 | 42.09 | 388,595 | -0.62(-1.46%) |
Jan 20, 2021 | 41.44 | 42.82 | 41.44 | 42.71 | 766,103 | +1.97(+4.83%) |
Jan 19, 2021 | 41.23 | 41.23 | 40.43 | 40.74 | 519,238 | +0.19(+0.46%) |
Jan 15, 2021 | 42.19 | 42.24 | 40.52 | 40.56 | 847,246 | -2.08(-4.89%) |
Jan 14, 2021 | 42.91 | 43.40 | 42.43 | 42.64 | 427,058 | -0.17(-0.39%) |
Jan 13, 2021 | 43.95 | 44.07 | 42.75 | 42.81 | 438,972 | -1.16(-2.64%) |
Jan 12, 2021 | 43.84 | 44.01 | 42.97 | 43.97 | 444,818 | +0.19(+0.45%) |
Jan 11, 2021 | 43.84 | 44.34 | 43.58 | 43.77 | 778,436 | -1.03(-2.30%) |
Jan 08, 2021 | 46.89 | 47.17 | 43.87 | 44.80 | 1,758,134 | -3.13(-6.52%) |
Jan 07, 2021 | 48.33 | 48.71 | 47.35 | 47.93 | 388,452 | -0.33(-0.69%) |
Jan 06, 2021 | 48.06 | 48.32 | 47.06 | 48.26 | 977,754 | -0.20(-0.42%) |
Jan 05, 2021 | 48.52 | 48.60 | 47.40 | 48.47 | 749,747 | +0.54(+1.12%) |
Jan 04, 2021 | 46.83 | 48.11 | 46.47 | 47.93 | 2,245,356 | +3.49(+7.85%) |
Dec 31, 2020 | 44.44 | 44.44 | 44.44 | 557,929 | -0.85(-1.87%) | |
Dec 30, 2020 | 43.94 | 45.29 | 43.85 | 45.29 | 557,929 | +1.61(+3.69%) |
Dec 29, 2020 | 43.99 | 44.43 | 43.42 | 43.68 | 357,050 | -0.01(-0.02%) |
Dec 28, 2020 | 44.43 | 44.91 | 43.52 | 43.69 | 510,785 | +0.19(+0.44%) |
Dec 24, 2020 | 43.10 | 43.59 | 42.89 | 43.50 | 158,058 | +0.40(+0.93%) |
Dec 23, 2020 | 42.77 | 43.32 | 42.55 | 43.09 | 208,936 | +0.78(+1.83%) |
Dec 22, 2020 | 43.92 | 43.92 | 41.94 | 42.32 | 647,229 | -1.74(-3.96%) |
Dec 21, 2020 | 43.61 | 44.46 | 43.14 | 44.06 | 1,249,395 | +0.70(+1.61%) |
Dec 18, 2020 | 44.34 | 44.34 | 43.29 | 43.36 | 532,807 | -1.12(-2.52%) |
Dec 17, 2020 | 43.77 | 44.73 | 43.77 | 44.48 | 690,245 | +1.96(+4.62%) |
Dec 16, 2020 | 41.48 | 42.56 | 41.27 | 42.52 | 629,593 | +1.49(+3.62%) |
Dec 15, 2020 | 39.93 | 41.11 | 39.93 | 41.03 | 245,841 | +1.79(+4.57%) |
Dec 14, 2020 | 40.19 | 40.55 | 39.18 | 39.24 | 256,154 | -0.96(-2.38%) |
Dec 11, 2020 | 40.62 | 40.85 | 40.07 | 40.20 | 174,020 | -0.30(-0.73%) |
Dec 10, 2020 | 40.29 | 41.14 | 40.26 | 40.50 | 170,421 | +0.32(+0.79%) |
Dec 09, 2020 | 41.38 | 41.40 | 39.76 | 40.18 | 343,570 | -1.42(-3.41%) |
Dec 08, 2020 | 41.77 | 41.84 | 41.41 | 41.60 | 375,670 | -0.10(-0.23%) |
Dec 07, 2020 | 40.12 | 42.03 | 39.79 | 41.70 | 481,779 | +1.36(+3.37%) |
Dec 04, 2020 | 40.72 | 41.02 | 40.28 | 40.33 | 244,651 | -0.34(-0.82%) |
Dec 03, 2020 | 41.22 | 41.49 | 40.37 | 40.67 | 339,714 | -0.22(-0.54%) |
Dec 02, 2020 | 40.47 | 41.01 | 40.14 | 40.89 | 687,256 | +0.35(+0.87%) |
Dec 01, 2020 | 39.95 | 40.63 | 39.39 | 40.54 | 982,841 | +2.24(+5.86%) |
Nov 30, 2020 | 37.98 | 38.47 | 37.35 | 38.29 | 446,253 | +0.01(+0.03%) |
Nov 27, 2020 | 37.54 | 38.32 | 37.49 | 38.28 | 178,715 | +0.17(+0.45%) |
Nov 25, 2020 | 38.10 | 38.55 | 37.86 | 38.11 | 600,621 | +0.34(+0.89%) |
Nov 24, 2020 | 37.50 | 38.02 | 37.28 | 37.77 | 726,857 | -0.61(-1.60%) |
Nov 23, 2020 | 39.83 | 39.92 | 38.34 | 38.39 | 845,665 | -1.50(-3.77%) |
Nov 20, 2020 | 40.23 | 40.64 | 39.89 | 39.89 | 215,021 | +0.11(+0.27%) |
Nov 19, 2020 | 39.41 | 39.93 | 39.39 | 39.79 | 409,211 | -0.19(-0.48%) |
Nov 18, 2020 | 41.22 | 41.34 | 39.98 | 39.98 | 637,418 | -1.30(-3.16%) |
Nov 17, 2020 | 41.70 | 41.74 | 41.04 | 41.28 | 246,983 | -0.70(-1.67%) |
Nov 16, 2020 | 42.13 | 42.39 | 41.70 | 41.98 | 280,134 | -0.26(-0.61%) |
Nov 13, 2020 | 42.51 | 42.64 | 41.99 | 42.24 | 184,140 | +0.63(+1.52%) |
Nov 12, 2020 | 41.87 | 42.60 | 41.49 | 41.61 | 587,401 | +0.35(+0.86%) |
Nov 11, 2020 | 41.22 | 41.45 | 40.93 | 41.25 | 178,399 | -0.39(-0.94%) |
Nov 10, 2020 | 43.08 | 43.14 | 41.55 | 41.65 | 423,386 | -1.11(-2.60%) |
Nov 09, 2020 | 43.97 | 44.11 | 42.16 | 42.76 | 766,336 | -3.45(-7.47%) |
Nov 06, 2020 | 45.98 | 46.44 | 45.46 | 46.21 | 549,395 | +0.81(+1.79%) |
Nov 05, 2020 | 43.26 | 45.52 | 43.26 | 45.39 | 983,410 | +3.86(+9.30%) |
Nov 04, 2020 | 42.53 | 42.60 | 41.43 | 41.53 | 250,794 | -1.04(-2.43%) |
Nov 03, 2020 | 42.40 | 42.82 | 42.00 | 42.57 | 483,010 | +0.87(+2.09%) |