Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.42 | 41.46 | 40.44 | 40.91 | 264,394 | -0.76(-1.83%) |
Jan 28, 2021 | 42.67 | 42.67 | 41.28 | 41.67 | 163,718 | -0.23(-0.54%) |
Jan 27, 2021 | 42.76 | 42.87 | 41.51 | 41.90 | 247,985 | -1.84(-4.20%) |
Jan 26, 2021 | 44.73 | 44.73 | 43.67 | 43.73 | 114,857 | -0.50(-1.13%) |
Jan 25, 2021 | 44.79 | 44.90 | 43.39 | 44.23 | 177,445 | -0.86(-1.91%) |
Jan 22, 2021 | 43.93 | 45.17 | 43.36 | 45.09 | 125,628 | +0.62(+1.38%) |
Jan 21, 2021 | 45.28 | 45.70 | 44.44 | 44.48 | 146,995 | -0.82(-1.82%) |
Jan 20, 2021 | 45.84 | 45.84 | 44.93 | 45.30 | 193,591 | -0.06(-0.14%) |
Jan 19, 2021 | 46.10 | 46.20 | 45.19 | 45.36 | 155,727 | -0.35(-0.77%) |
Jan 15, 2021 | 45.76 | 46.47 | 45.21 | 45.72 | 234,698 | -0.95(-2.04%) |
Jan 14, 2021 | 45.90 | 47.09 | 45.76 | 46.67 | 178,942 | +0.84(+1.84%) |
Jan 13, 2021 | 46.66 | 46.66 | 45.34 | 45.83 | 175,375 | -0.95(-2.03%) |
Jan 12, 2021 | 46.59 | 47.10 | 46.49 | 46.78 | 154,096 | +0.17(+0.37%) |
Jan 11, 2021 | 45.43 | 46.94 | 45.26 | 46.61 | 171,249 | +0.50(+1.08%) |
Jan 08, 2021 | 47.09 | 47.09 | 45.29 | 46.11 | 181,157 | -0.62(-1.34%) |
Jan 07, 2021 | 46.52 | 46.88 | 45.78 | 46.73 | 176,211 | +0.46(+1.00%) |
Jan 06, 2021 | 44.59 | 47.10 | 44.59 | 46.27 | 340,559 | +2.58(+5.91%) |
Jan 05, 2021 | 42.67 | 44.15 | 42.67 | 43.69 | 188,271 | +1.00(+2.33%) |
Jan 04, 2021 | 43.03 | 43.11 | 42.16 | 42.69 | 259,413 | +0.23(+0.53%) |
Dec 31, 2020 | 42.47 | 42.47 | 42.47 | 144,281 | +0.01(+0.02%) | |
Dec 30, 2020 | 41.99 | 42.66 | 41.75 | 42.46 | 144,281 | +0.75(+1.80%) |
Dec 29, 2020 | 42.80 | 42.87 | 41.67 | 41.70 | 142,257 | -0.94(-2.21%) |
Dec 28, 2020 | 42.97 | 43.29 | 42.28 | 42.65 | 133,521 | +0.00(+0.00%) |
Dec 24, 2020 | 42.58 | 42.77 | 41.98 | 42.65 | 54,314 | +0.31(+0.73%) |
Dec 23, 2020 | 42.40 | 42.86 | 42.00 | 42.34 | 152,513 | +0.36(+0.86%) |
Dec 22, 2020 | 41.75 | 42.18 | 41.45 | 41.98 | 151,216 | +0.19(+0.46%) |
Dec 21, 2020 | 41.30 | 41.84 | 40.00 | 41.79 | 321,675 | -0.80(-1.87%) |
Dec 18, 2020 | 44.10 | 44.17 | 41.93 | 42.58 | 1,224,716 | -1.35(-3.07%) |
Dec 17, 2020 | 43.07 | 44.06 | 42.49 | 43.93 | 201,050 | +1.30(+3.04%) |
Dec 16, 2020 | 43.26 | 43.49 | 42.50 | 42.64 | 247,696 | -0.60(-1.39%) |
Dec 15, 2020 | 42.19 | 43.24 | 41.44 | 43.24 | 223,810 | +1.54(+3.70%) |
Dec 14, 2020 | 43.89 | 44.01 | 41.70 | 41.70 | 356,219 | -1.53(-3.55%) |
Dec 11, 2020 | 42.85 | 43.42 | 42.34 | 43.23 | 319,125 | +0.21(+0.48%) |
Dec 10, 2020 | 44.05 | 45.86 | 42.44 | 43.02 | 484,171 | -3.43(-7.38%) |
Dec 09, 2020 | 46.09 | 46.98 | 45.86 | 46.45 | 352,286 | +0.83(+1.81%) |
Dec 08, 2020 | 44.59 | 45.78 | 44.32 | 45.63 | 242,256 | +0.72(+1.60%) |
Dec 07, 2020 | 45.68 | 45.68 | 44.63 | 44.91 | 119,192 | -0.63(-1.38%) |
Dec 04, 2020 | 43.91 | 45.61 | 43.62 | 45.54 | 181,959 | +2.01(+4.62%) |
Dec 03, 2020 | 44.61 | 44.61 | 43.23 | 43.53 | 112,339 | -0.94(-2.12%) |
Dec 02, 2020 | 43.87 | 44.59 | 43.37 | 44.47 | 150,947 | +0.26(+0.59%) |
Dec 01, 2020 | 44.37 | 44.97 | 43.79 | 44.21 | 130,540 | +0.58(+1.34%) |
Nov 30, 2020 | 44.29 | 44.57 | 43.38 | 43.63 | 153,512 | -1.06(-2.37%) |
Nov 27, 2020 | 44.51 | 44.85 | 44.13 | 44.68 | 52,927 | -0.03(-0.06%) |
Nov 25, 2020 | 45.33 | 45.33 | 44.59 | 44.71 | 139,171 | -1.01(-2.20%) |
Nov 24, 2020 | 44.72 | 46.01 | 44.25 | 45.72 | 218,245 | +1.79(+4.07%) |
Nov 23, 2020 | 42.94 | 44.10 | 42.89 | 43.93 | 135,515 | +1.44(+3.40%) |
Nov 20, 2020 | 42.41 | 42.68 | 41.76 | 42.49 | 162,794 | -0.27(-0.63%) |
Nov 19, 2020 | 42.84 | 42.86 | 41.70 | 42.75 | 78,650 | -0.16(-0.38%) |
Nov 18, 2020 | 43.78 | 43.78 | 42.75 | 42.92 | 144,547 | -0.79(-1.81%) |
Nov 17, 2020 | 42.42 | 44.06 | 41.86 | 43.71 | 198,762 | +1.37(+3.24%) |
Nov 16, 2020 | 41.55 | 42.49 | 41.32 | 42.33 | 155,687 | +1.79(+4.43%) |
Nov 13, 2020 | 40.50 | 41.22 | 39.88 | 40.54 | 147,417 | +0.47(+1.16%) |
Nov 12, 2020 | 41.23 | 41.35 | 39.59 | 40.07 | 128,177 | -1.72(-4.12%) |
Nov 11, 2020 | 42.40 | 42.62 | 40.92 | 41.79 | 123,301 | -0.53(-1.25%) |
Nov 10, 2020 | 40.62 | 42.47 | 40.62 | 42.32 | 233,484 | +2.27(+5.67%) |
Nov 09, 2020 | 41.89 | 43.81 | 39.60 | 40.05 | 254,754 | +1.24(+3.19%) |
Nov 06, 2020 | 39.45 | 39.67 | 38.49 | 38.81 | 162,905 | -0.27(-0.69%) |
Nov 05, 2020 | 38.66 | 39.59 | 38.66 | 39.08 | 141,074 | +0.82(+2.13%) |
Nov 04, 2020 | 38.54 | 39.17 | 37.69 | 38.27 | 134,659 | -1.27(-3.20%) |
Nov 03, 2020 | 38.70 | 39.68 | 38.67 | 39.53 | 154,377 | +1.58(+4.16%) |