Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.35 | 41.10 | 39.91 | 40.67 | 787,361 | -0.13(-0.32%) |
Jan 28, 2021 | 39.72 | 41.25 | 38.95 | 40.81 | 810,774 | +1.13(+2.84%) |
Jan 27, 2021 | 39.98 | 40.09 | 38.25 | 39.68 | 1,142,470 | -1.11(-2.71%) |
Jan 26, 2021 | 42.17 | 42.43 | 40.72 | 40.78 | 615,847 | -1.50(-3.54%) |
Jan 25, 2021 | 42.89 | 43.58 | 41.61 | 42.28 | 594,836 | -0.37(-0.87%) |
Jan 22, 2021 | 42.90 | 43.26 | 42.06 | 42.65 | 697,263 | -0.65(-1.51%) |
Jan 21, 2021 | 43.47 | 44.02 | 42.86 | 43.31 | 745,515 | +0.45(+1.05%) |
Jan 20, 2021 | 43.60 | 44.11 | 42.80 | 42.86 | 805,114 | -0.52(-1.19%) |
Jan 19, 2021 | 42.97 | 44.11 | 42.42 | 43.37 | 675,138 | +1.19(+2.83%) |
Jan 15, 2021 | 42.02 | 42.40 | 40.21 | 42.18 | 809,920 | +0.04(+0.10%) |
Jan 14, 2021 | 43.68 | 43.69 | 41.22 | 42.14 | 914,024 | -1.17(-2.70%) |
Jan 13, 2021 | 43.12 | 43.78 | 42.84 | 43.31 | 511,813 | +0.08(+0.19%) |
Jan 12, 2021 | 43.33 | 43.59 | 42.58 | 43.23 | 750,760 | +0.10(+0.24%) |
Jan 11, 2021 | 44.84 | 44.95 | 42.74 | 43.12 | 859,672 | -2.24(-4.94%) |
Jan 08, 2021 | 44.64 | 45.92 | 44.64 | 45.36 | 651,595 | +0.79(+1.76%) |
Jan 07, 2021 | 45.23 | 45.88 | 44.03 | 44.58 | 869,750 | +0.61(+1.39%) |
Jan 06, 2021 | 43.65 | 46.03 | 43.55 | 43.97 | 1,443,470 | +0.32(+0.73%) |
Jan 05, 2021 | 42.17 | 44.47 | 42.17 | 43.65 | 928,300 | +1.52(+3.61%) |
Jan 04, 2021 | 43.01 | 43.90 | 41.65 | 42.13 | 1,055,000 | -0.23(-0.55%) |
Dec 31, 2020 | 42.36 | 42.36 | 42.36 | 635,552 | +0.15(+0.36%) | |
Dec 30, 2020 | 42.78 | 43.79 | 42.21 | 42.21 | 635,552 | -0.56(-1.31%) |
Dec 29, 2020 | 42.38 | 43.18 | 42.38 | 42.77 | 926,575 | +0.37(+0.87%) |
Dec 28, 2020 | 43.22 | 43.93 | 42.34 | 42.40 | 602,837 | -0.18(-0.43%) |
Dec 24, 2020 | 42.27 | 42.74 | 41.98 | 42.58 | 397,532 | +0.27(+0.64%) |
Dec 23, 2020 | 42.63 | 44.70 | 41.93 | 42.31 | 884,088 | +0.40(+0.95%) |
Dec 22, 2020 | 39.15 | 42.00 | 39.00 | 41.91 | 872,252 | +3.05(+7.86%) |
Dec 21, 2020 | 38.33 | 38.95 | 37.97 | 38.86 | 920,897 | +0.80(+2.10%) |
Dec 18, 2020 | 37.43 | 38.30 | 36.94 | 38.06 | 1,727,820 | +0.90(+2.43%) |
Dec 17, 2020 | 36.35 | 37.22 | 36.20 | 37.16 | 660,646 | +1.20(+3.34%) |
Dec 16, 2020 | 37.46 | 37.59 | 35.48 | 35.96 | 667,478 | -1.16(-3.13%) |
Dec 15, 2020 | 36.36 | 37.33 | 36.36 | 37.12 | 714,552 | +1.23(+3.42%) |
Dec 14, 2020 | 34.69 | 36.25 | 34.24 | 35.89 | 934,444 | +1.75(+5.13%) |
Dec 11, 2020 | 33.86 | 34.61 | 33.81 | 34.14 | 426,074 | +0.19(+0.57%) |
Dec 10, 2020 | 33.54 | 33.96 | 33.04 | 33.95 | 674,147 | +0.11(+0.33%) |
Dec 09, 2020 | 34.65 | 34.84 | 33.49 | 33.83 | 699,003 | -0.55(-1.61%) |
Dec 08, 2020 | 34.48 | 34.63 | 34.22 | 34.39 | 1,019,954 | -0.09(-0.25%) |
Dec 07, 2020 | 35.36 | 35.42 | 34.25 | 34.47 | 842,111 | -0.88(-2.49%) |
Dec 04, 2020 | 35.98 | 36.17 | 35.20 | 35.36 | 832,547 | -0.27(-0.76%) |
Dec 03, 2020 | 35.88 | 36.16 | 35.55 | 35.63 | 602,655 | -0.21(-0.58%) |
Dec 02, 2020 | 36.06 | 36.21 | 35.39 | 35.84 | 878,861 | -0.27(-0.75%) |
Dec 01, 2020 | 38.03 | 38.29 | 36.06 | 36.11 | 1,373,248 | -2.25(-5.88%) |
Nov 30, 2020 | 38.26 | 38.76 | 37.54 | 38.36 | 3,031,196 | +0.60(+1.59%) |
Nov 27, 2020 | 38.29 | 38.53 | 37.63 | 37.76 | 619,820 | -0.22(-0.59%) |
Nov 25, 2020 | 36.94 | 38.16 | 36.52 | 37.98 | 1,347,345 | +1.11(+3.01%) |
Nov 24, 2020 | 35.73 | 37.23 | 35.68 | 36.87 | 838,375 | +1.51(+4.28%) |
Nov 23, 2020 | 34.98 | 35.86 | 34.94 | 35.36 | 1,067,056 | +0.71(+2.04%) |
Nov 20, 2020 | 34.35 | 35.03 | 34.19 | 34.65 | 831,434 | +0.45(+1.30%) |
Nov 19, 2020 | 34.50 | 34.72 | 33.93 | 34.21 | 1,078,827 | -0.13(-0.39%) |
Nov 18, 2020 | 34.80 | 35.05 | 34.32 | 34.34 | 892,873 | -0.28(-0.82%) |
Nov 17, 2020 | 34.19 | 34.74 | 33.95 | 34.62 | 819,887 | +0.47(+1.39%) |
Nov 16, 2020 | 35.35 | 35.62 | 34.05 | 34.15 | 1,008,195 | -0.98(-2.79%) |
Nov 13, 2020 | 35.38 | 35.48 | 34.72 | 35.13 | 991,494 | -0.11(-0.31%) |
Nov 12, 2020 | 35.66 | 35.87 | 34.62 | 35.24 | 1,480,673 | -0.19(-0.54%) |
Nov 11, 2020 | 34.39 | 35.93 | 34.28 | 35.43 | 989,653 | +1.60(+4.74%) |
Nov 10, 2020 | 35.20 | 35.20 | 33.63 | 33.83 | 1,675,386 | -1.02(-2.94%) |
Nov 09, 2020 | 36.85 | 37.65 | 34.73 | 34.85 | 1,446,664 | -0.44(-1.23%) |
Nov 06, 2020 | 35.10 | 35.65 | 34.52 | 35.29 | 605,344 | +0.42(+1.19%) |
Nov 05, 2020 | 33.50 | 35.10 | 33.50 | 34.87 | 960,913 | +1.65(+4.97%) |
Nov 04, 2020 | 32.94 | 33.49 | 32.22 | 33.22 | 829,087 | -0.06(-0.19%) |
Nov 03, 2020 | 33.83 | 34.44 | 33.07 | 33.28 | 1,093,863 | -0.09(-0.27%) |
Nov 02, 2020 | 32.06 | 33.41 | 31.86 | 33.38 | 1,003,632 | +1.42(+4.45%) |
Oct 30, 2020 | 32.06 | 32.25 | 31.42 | 31.95 | 1,073,404 | -0.03(-0.09%) |
Oct 29, 2020 | 30.97 | 32.12 | 30.65 | 31.98 | 708,043 | +1.03(+3.34%) |
Oct 28, 2020 | 30.78 | 31.49 | 30.71 | 30.95 | 1,021,849 | -0.56(-1.78%) |
Oct 27, 2020 | 30.51 | 31.68 | 30.49 | 31.51 | 951,506 | +1.00(+3.28%) |
Oct 26, 2020 | 30.95 | 31.07 | 29.99 | 30.51 | 870,147 | -0.37(-1.21%) |
Oct 23, 2020 | 31.95 | 31.97 | 30.53 | 30.88 | 1,292,181 | -1.09(-3.40%) |
Oct 22, 2020 | 32.49 | 32.70 | 31.71 | 31.97 | 747,739 | -0.61(-1.88%) |
Oct 21, 2020 | 33.02 | 33.36 | 32.46 | 32.58 | 701,359 | -0.23(-0.70%) |
Oct 20, 2020 | 32.64 | 33.02 | 32.33 | 32.81 | 850,929 | +0.37(+1.15%) |
Oct 19, 2020 | 32.05 | 32.70 | 31.88 | 32.44 | 621,824 | +0.60(+1.88%) |
Oct 16, 2020 | 31.30 | 31.95 | 31.24 | 31.84 | 764,568 | +0.43(+1.37%) |
Oct 15, 2020 | 30.85 | 31.47 | 30.50 | 31.41 | 504,443 | +0.09(+0.28%) |
Oct 14, 2020 | 31.24 | 31.46 | 30.83 | 31.32 | 1,050,382 | +0.24(+0.77%) |
Oct 13, 2020 | 31.35 | 31.54 | 30.86 | 31.08 | 1,365,850 | -0.80(-2.51%) |
Oct 12, 2020 | 30.80 | 32.05 | 30.72 | 31.88 | 949,744 | +1.38(+4.53%) |
Oct 09, 2020 | 30.48 | 30.82 | 30.06 | 30.50 | 520,926 | +0.14(+0.47%) |
Oct 08, 2020 | 31.09 | 31.25 | 30.15 | 30.36 | 971,517 | -0.74(-2.39%) |
Oct 07, 2020 | 29.67 | 31.20 | 29.54 | 31.10 | 1,652,025 | +1.69(+5.76%) |
Oct 06, 2020 | 29.42 | 29.90 | 29.18 | 29.40 | 1,756,996 | -1.25(-4.09%) |
Oct 05, 2020 | 28.88 | 30.68 | 28.81 | 30.66 | 943,543 | +2.12(+7.41%) |
Oct 02, 2020 | 28.06 | 28.66 | 27.94 | 28.54 | 899,344 | -0.03(-0.12%) |
Oct 01, 2020 | 28.32 | 28.70 | 28.06 | 28.58 | 1,307,763 | +0.53(+1.89%) |
Sep 30, 2020 | 27.13 | 28.12 | 27.13 | 28.04 | 1,052,116 | +0.91(+3.37%) |
Sep 29, 2020 | 26.69 | 27.19 | 26.42 | 27.13 | 434,466 | +0.57(+2.14%) |
Sep 28, 2020 | 25.90 | 26.74 | 25.81 | 26.56 | 1,018,255 | +0.85(+3.29%) |
Sep 25, 2020 | 24.42 | 25.76 | 24.41 | 25.71 | 559,165 | +1.23(+5.02%) |
Sep 24, 2020 | 24.35 | 24.51 | 24.04 | 24.48 | 546,941 | +0.12(+0.49%) |
Sep 23, 2020 | 24.36 | 24.94 | 24.32 | 24.36 | 593,801 | -0.12(-0.49%) |
Sep 22, 2020 | 24.74 | 24.74 | 24.06 | 24.48 | 624,162 | -0.25(-1.03%) |
Sep 21, 2020 | 24.59 | 24.84 | 24.18 | 24.74 | 615,100 | -0.15(-0.62%) |
Sep 18, 2020 | 25.39 | 25.51 | 24.48 | 24.89 | 1,903,794 | -0.31(-1.22%) |
Sep 17, 2020 | 24.98 | 25.27 | 24.80 | 25.20 | 741,370 | -0.02(-0.10%) |
Sep 16, 2020 | 24.89 | 25.34 | 24.72 | 25.22 | 786,565 | +0.53(+2.13%) |
Sep 15, 2020 | 24.23 | 25.02 | 24.13 | 24.69 | 987,977 | +0.69(+2.87%) |
Sep 14, 2020 | 24.43 | 24.43 | 23.54 | 24.01 | 850,670 | -0.20(-0.83%) |
Sep 11, 2020 | 24.12 | 24.41 | 24.05 | 24.21 | 672,210 | +0.03(+0.12%) |
Sep 10, 2020 | 24.53 | 24.67 | 24.17 | 24.18 | 598,663 | -0.31(-1.27%) |
Sep 09, 2020 | 24.05 | 24.73 | 24.05 | 24.49 | 886,076 | +0.38(+1.59%) |
Sep 08, 2020 | 24.02 | 24.31 | 23.75 | 24.11 | 1,375,817 | -0.25(-1.02%) |
Sep 04, 2020 | 24.65 | 24.74 | 23.99 | 24.35 | 720,478 | -0.13(-0.53%) |
Sep 03, 2020 | 24.78 | 24.78 | 24.01 | 24.48 | 788,913 | -0.39(-1.56%) |
Sep 02, 2020 | 24.02 | 24.89 | 23.96 | 24.87 | 739,635 | +0.87(+3.61%) |
Sep 01, 2020 | 24.14 | 24.35 | 23.19 | 24.01 | 987,705 | -0.36(-1.49%) |
Aug 31, 2020 | 25.21 | 25.27 | 24.34 | 24.37 | 721,402 | -0.86(-3.41%) |
Aug 28, 2020 | 25.81 | 25.84 | 25.12 | 25.23 | 530,747 | -0.21(-0.83%) |
Aug 27, 2020 | 25.57 | 25.60 | 25.31 | 25.44 | 870,879 | +0.05(+0.20%) |
Aug 26, 2020 | 25.12 | 25.45 | 24.75 | 25.39 | 645,724 | +0.23(+0.93%) |
Aug 25, 2020 | 25.21 | 25.69 | 24.93 | 25.15 | 1,620,954 | +0.13(+0.53%) |
Aug 24, 2020 | 24.29 | 25.05 | 24.15 | 25.02 | 2,104,906 | +1.02(+4.25%) |
Aug 21, 2020 | 23.87 | 24.10 | 23.53 | 24.00 | 1,432,937 | +0.26(+1.09%) |
Aug 20, 2020 | 22.81 | 23.76 | 22.68 | 23.75 | 1,102,472 | +0.81(+3.54%) |
Aug 19, 2020 | 22.07 | 22.98 | 21.87 | 22.93 | 1,850,656 | +1.06(+4.85%) |
Aug 18, 2020 | 22.08 | 22.27 | 21.76 | 21.87 | 507,001 | -0.15(-0.66%) |
Aug 17, 2020 | 22.27 | 22.31 | 21.88 | 22.02 | 1,321,883 | -0.11(-0.49%) |
Aug 14, 2020 | 21.93 | 22.13 | 21.83 | 22.12 | 1,041,652 | +0.15(+0.68%) |
Aug 13, 2020 | 22.09 | 22.25 | 21.84 | 21.97 | 796,486 | -0.25(-1.14%) |
Aug 12, 2020 | 22.24 | 22.68 | 22.16 | 22.23 | 1,279,989 | +0.08(+0.36%) |
Aug 11, 2020 | 22.91 | 22.96 | 22.06 | 22.15 | 854,693 | -0.50(-2.22%) |
Aug 10, 2020 | 22.86 | 22.86 | 22.30 | 22.65 | 929,887 | +0.09(+0.42%) |
Aug 07, 2020 | 21.64 | 22.77 | 21.59 | 22.56 | 1,555,347 | +0.70(+3.18%) |
Aug 06, 2020 | 21.70 | 21.95 | 21.51 | 21.86 | 1,116,899 | -0.09(-0.43%) |
Aug 05, 2020 | 21.81 | 22.66 | 21.35 | 21.96 | 1,757,561 | +0.74(+3.48%) |
Aug 04, 2020 | 21.84 | 22.10 | 21.19 | 21.22 | 3,009,550 | -0.86(-3.89%) |
Aug 03, 2020 | 21.26 | 22.52 | 21.21 | 22.08 | 7,600,259 | +0.97(+4.58%) |
Jul 31, 2020 | 19.49 | 21.25 | 19.43 | 21.11 | 4,391,631 | +1.98(+10.36%) |