Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.20 | 39.20 | 37.04 | 37.16 | 745,729 | -2.28(-5.78%) |
Jan 28, 2021 | 38.72 | 40.00 | 38.53 | 39.44 | 931,512 | +1.48(+3.90%) |
Jan 27, 2021 | 38.55 | 39.02 | 37.52 | 37.96 | 713,930 | -1.33(-3.39%) |
Jan 26, 2021 | 40.85 | 41.14 | 39.25 | 39.29 | 491,764 | -0.84(-2.10%) |
Jan 25, 2021 | 39.80 | 40.20 | 38.54 | 40.14 | 749,818 | +0.28(+0.71%) |
Jan 22, 2021 | 39.91 | 40.36 | 39.11 | 39.85 | 820,590 | -0.63(-1.55%) |
Jan 21, 2021 | 41.93 | 41.98 | 40.24 | 40.48 | 678,723 | -1.40(-3.34%) |
Jan 20, 2021 | 41.72 | 42.41 | 41.54 | 41.88 | 1,200,104 | +0.50(+1.20%) |
Jan 19, 2021 | 40.94 | 41.71 | 40.65 | 41.38 | 567,533 | +0.80(+1.96%) |
Jan 15, 2021 | 42.19 | 42.24 | 40.42 | 40.59 | 755,540 | -1.83(-4.31%) |
Jan 14, 2021 | 41.86 | 43.00 | 41.43 | 42.41 | 601,488 | +0.98(+2.38%) |
Jan 13, 2021 | 42.58 | 43.00 | 41.38 | 41.43 | 865,757 | -1.38(-3.22%) |
Jan 12, 2021 | 42.42 | 43.17 | 41.86 | 42.81 | 936,658 | +0.66(+1.56%) |
Jan 11, 2021 | 39.91 | 42.22 | 39.91 | 42.15 | 1,551,112 | +1.53(+3.76%) |
Jan 08, 2021 | 41.63 | 41.63 | 39.62 | 40.62 | 484,036 | -0.38(-0.91%) |
Jan 07, 2021 | 42.37 | 42.60 | 40.54 | 41.00 | 944,197 | -0.60(-1.44%) |
Jan 06, 2021 | 41.92 | 42.32 | 40.78 | 41.60 | 1,292,047 | +0.58(+1.42%) |
Jan 05, 2021 | 39.77 | 41.29 | 39.48 | 41.02 | 498,332 | +1.27(+3.18%) |
Jan 04, 2021 | 41.75 | 42.18 | 39.38 | 39.75 | 617,591 | -1.90(-4.57%) |
Dec 31, 2020 | 41.65 | 41.65 | 41.65 | 438,010 | +0.12(+0.29%) | |
Dec 30, 2020 | 40.59 | 41.84 | 40.41 | 41.53 | 438,010 | +0.89(+2.19%) |
Dec 29, 2020 | 40.64 | 41.12 | 40.39 | 40.64 | 488,225 | +0.02(+0.05%) |
Dec 28, 2020 | 40.79 | 41.49 | 40.26 | 40.62 | 626,243 | +0.12(+0.30%) |
Dec 24, 2020 | 40.14 | 40.60 | 39.59 | 40.50 | 246,337 | +0.38(+0.96%) |
Dec 23, 2020 | 38.87 | 40.31 | 38.37 | 40.12 | 909,316 | +1.91(+5.01%) |
Dec 22, 2020 | 39.34 | 39.68 | 38.07 | 38.20 | 750,423 | -1.06(-2.70%) |
Dec 21, 2020 | 37.51 | 39.44 | 37.28 | 39.26 | 741,689 | +0.29(+0.75%) |
Dec 18, 2020 | 39.45 | 39.78 | 38.68 | 38.97 | 1,042,187 | -0.72(-1.82%) |
Dec 17, 2020 | 39.27 | 40.11 | 38.74 | 39.69 | 813,613 | +0.67(+1.71%) |
Dec 16, 2020 | 39.11 | 39.47 | 38.31 | 39.03 | 881,060 | -0.21(-0.52%) |
Dec 15, 2020 | 39.45 | 39.94 | 38.71 | 39.23 | 783,685 | +0.02(+0.05%) |
Dec 14, 2020 | 40.50 | 40.82 | 39.15 | 39.22 | 1,249,676 | -0.54(-1.36%) |
Dec 11, 2020 | 39.66 | 40.10 | 38.88 | 39.76 | 1,569,879 | -0.03(-0.07%) |
Dec 10, 2020 | 38.67 | 40.15 | 38.00 | 39.79 | 2,255,725 | +1.36(+3.55%) |
Dec 09, 2020 | 38.32 | 38.72 | 37.40 | 38.42 | 1,684,049 | +0.18(+0.46%) |
Dec 08, 2020 | 37.91 | 38.92 | 37.66 | 38.24 | 454,784 | -0.07(-0.20%) |
Dec 07, 2020 | 39.50 | 39.51 | 37.88 | 38.32 | 843,979 | -1.59(-3.98%) |
Dec 04, 2020 | 38.66 | 40.25 | 38.36 | 39.91 | 1,277,634 | +1.81(+4.76%) |
Dec 03, 2020 | 35.53 | 38.66 | 35.53 | 38.09 | 1,289,256 | +2.41(+6.75%) |
Dec 02, 2020 | 35.03 | 35.71 | 34.88 | 35.68 | 552,503 | +0.35(+1.00%) |
Dec 01, 2020 | 35.02 | 35.95 | 34.57 | 35.33 | 966,356 | +1.17(+3.42%) |
Nov 30, 2020 | 35.32 | 36.19 | 34.00 | 34.16 | 1,013,520 | -1.32(-3.71%) |
Nov 27, 2020 | 36.10 | 36.71 | 35.26 | 35.48 | 374,887 | -0.61(-1.68%) |
Nov 25, 2020 | 36.95 | 37.00 | 35.82 | 36.09 | 895,682 | -1.10(-2.96%) |
Nov 24, 2020 | 37.68 | 38.74 | 37.18 | 37.19 | 2,108,380 | +0.50(+1.37%) |
Nov 23, 2020 | 35.29 | 36.81 | 35.25 | 36.68 | 1,274,186 | +1.86(+5.34%) |
Nov 20, 2020 | 35.69 | 36.21 | 34.27 | 34.83 | 1,070,494 | -1.23(-3.42%) |
Nov 19, 2020 | 36.51 | 36.66 | 35.61 | 36.06 | 928,537 | -0.92(-2.48%) |
Nov 18, 2020 | 37.32 | 38.52 | 36.74 | 36.97 | 1,537,237 | +0.13(+0.36%) |
Nov 17, 2020 | 35.26 | 37.08 | 34.83 | 36.84 | 1,653,429 | +0.84(+2.34%) |
Nov 16, 2020 | 34.80 | 36.14 | 33.72 | 36.00 | 1,475,020 | +3.03(+9.18%) |
Nov 13, 2020 | 32.56 | 33.54 | 32.20 | 32.98 | 1,760,855 | +0.76(+2.35%) |
Nov 12, 2020 | 31.71 | 33.01 | 31.19 | 32.22 | 816,891 | -0.14(-0.43%) |
Nov 11, 2020 | 31.96 | 32.89 | 30.80 | 32.36 | 1,607,648 | +0.76(+2.39%) |
Nov 10, 2020 | 34.98 | 35.16 | 30.88 | 31.60 | 4,078,529 | -2.20(-6.50%) |
Nov 09, 2020 | 32.08 | 34.71 | 31.95 | 33.80 | 2,527,491 | +5.22(+18.27%) |
Nov 06, 2020 | 28.91 | 29.12 | 27.88 | 28.58 | 625,061 | -0.17(-0.58%) |
Nov 05, 2020 | 27.45 | 28.93 | 27.38 | 28.74 | 663,606 | +1.68(+6.21%) |
Nov 04, 2020 | 27.39 | 27.67 | 26.17 | 27.06 | 700,399 | -0.68(-2.46%) |
Nov 03, 2020 | 27.71 | 28.12 | 27.07 | 27.74 | 631,319 | +0.80(+2.98%) |