Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.47 | 42.88 | 40.42 | 42.16 | 152,530 | +1.81(+4.48%) |
Jan 28, 2021 | 38.86 | 43.18 | 38.85 | 40.36 | 130,862 | +0.67(+1.70%) |
Jan 27, 2021 | 41.01 | 41.18 | 38.68 | 39.68 | 195,038 | -1.58(-3.83%) |
Jan 26, 2021 | 41.39 | 41.39 | 40.68 | 41.26 | 49,658 | +0.35(+0.86%) |
Jan 25, 2021 | 42.30 | 42.30 | 40.44 | 40.91 | 106,584 | -1.35(-3.19%) |
Jan 22, 2021 | 41.98 | 42.39 | 41.44 | 42.26 | 113,808 | +0.18(+0.42%) |
Jan 21, 2021 | 42.72 | 42.72 | 41.41 | 42.08 | 105,338 | -0.30(-0.71%) |
Jan 20, 2021 | 40.84 | 42.78 | 40.84 | 42.39 | 157,444 | +1.62(+3.98%) |
Jan 19, 2021 | 40.10 | 40.88 | 39.26 | 40.77 | 92,446 | +1.25(+3.16%) |
Jan 15, 2021 | 39.76 | 40.28 | 38.59 | 39.52 | 65,765 | -0.75(-1.87%) |
Jan 14, 2021 | 40.94 | 41.96 | 39.12 | 40.27 | 79,472 | -0.30(-0.75%) |
Jan 13, 2021 | 41.54 | 42.17 | 40.10 | 40.57 | 44,577 | -1.10(-2.65%) |
Jan 12, 2021 | 41.27 | 42.04 | 40.85 | 41.67 | 62,641 | +0.48(+1.16%) |
Jan 11, 2021 | 40.59 | 41.74 | 37.73 | 41.20 | 46,260 | -0.01(-0.02%) |
Jan 08, 2021 | 41.80 | 41.80 | 40.25 | 41.21 | 64,126 | -0.54(-1.29%) |
Jan 07, 2021 | 41.53 | 42.00 | 40.10 | 41.74 | 40,544 | +0.45(+1.09%) |
Jan 06, 2021 | 39.16 | 41.75 | 39.16 | 41.29 | 85,827 | +2.97(+7.74%) |
Jan 05, 2021 | 37.80 | 38.65 | 37.71 | 38.33 | 77,506 | +0.57(+1.50%) |
Jan 04, 2021 | 37.96 | 38.32 | 36.86 | 37.76 | 67,499 | +0.23(+0.62%) |
Dec 31, 2020 | 37.53 | 37.53 | 37.53 | 47,721 | -0.92(-2.39%) | |
Dec 30, 2020 | 37.86 | 39.28 | 37.50 | 38.44 | 47,721 | +0.71(+1.89%) |
Dec 29, 2020 | 39.14 | 39.14 | 37.18 | 37.73 | 61,917 | -1.12(-2.89%) |
Dec 28, 2020 | 39.21 | 39.33 | 38.68 | 38.85 | 35,887 | +0.22(+0.58%) |
Dec 24, 2020 | 38.95 | 39.40 | 38.54 | 38.63 | 13,931 | -0.10(-0.25%) |
Dec 23, 2020 | 38.40 | 39.02 | 36.45 | 38.73 | 97,678 | +0.70(+1.85%) |
Dec 22, 2020 | 37.97 | 38.29 | 37.74 | 38.02 | 61,486 | +0.06(+0.15%) |
Dec 21, 2020 | 39.12 | 39.52 | 37.37 | 37.96 | 83,419 | -1.74(-4.38%) |
Dec 18, 2020 | 41.00 | 41.27 | 39.21 | 39.70 | 209,280 | -1.69(-4.08%) |
Dec 17, 2020 | 40.79 | 42.27 | 40.79 | 41.39 | 92,058 | +0.11(+0.26%) |
Dec 16, 2020 | 41.23 | 41.63 | 41.10 | 41.28 | 82,041 | +0.10(+0.24%) |
Dec 15, 2020 | 39.88 | 41.51 | 39.54 | 41.19 | 99,274 | +1.67(+4.22%) |
Dec 14, 2020 | 39.86 | 40.19 | 39.38 | 39.52 | 62,484 | -0.01(-0.02%) |
Dec 11, 2020 | 39.36 | 39.78 | 38.85 | 39.53 | 55,623 | -0.13(-0.32%) |
Dec 10, 2020 | 39.44 | 39.75 | 39.32 | 39.65 | 38,048 | -0.25(-0.64%) |
Dec 09, 2020 | 40.06 | 40.60 | 39.21 | 39.91 | 47,081 | +0.17(+0.42%) |
Dec 08, 2020 | 38.53 | 39.79 | 38.53 | 39.74 | 76,164 | +0.79(+2.03%) |
Dec 07, 2020 | 39.06 | 39.15 | 38.33 | 38.95 | 72,281 | -0.20(-0.50%) |
Dec 04, 2020 | 38.78 | 39.42 | 38.30 | 39.15 | 147,920 | +0.90(+2.35%) |
Dec 03, 2020 | 37.62 | 38.43 | 37.62 | 38.25 | 61,740 | +0.39(+1.03%) |
Dec 02, 2020 | 37.34 | 37.94 | 36.60 | 37.86 | 79,798 | +0.34(+0.91%) |
Dec 01, 2020 | 37.53 | 37.93 | 36.19 | 37.52 | 99,399 | +0.62(+1.69%) |
Nov 30, 2020 | 36.78 | 37.33 | 36.13 | 36.89 | 129,244 | -0.02(-0.05%) |
Nov 27, 2020 | 37.25 | 37.62 | 36.58 | 36.91 | 28,682 | -0.43(-1.15%) |
Nov 25, 2020 | 37.43 | 37.57 | 35.89 | 37.34 | 81,130 | -0.18(-0.47%) |
Nov 24, 2020 | 36.24 | 37.80 | 36.24 | 37.52 | 82,420 | +1.88(+5.29%) |
Nov 23, 2020 | 35.39 | 36.47 | 34.94 | 35.63 | 72,726 | +0.50(+1.42%) |
Nov 20, 2020 | 35.61 | 36.61 | 34.66 | 35.13 | 86,867 | -1.02(-2.83%) |
Nov 19, 2020 | 36.75 | 36.75 | 35.83 | 36.16 | 54,031 | -0.95(-2.55%) |
Nov 18, 2020 | 37.93 | 38.05 | 36.91 | 37.11 | 96,359 | -0.45(-1.20%) |
Nov 17, 2020 | 37.40 | 37.58 | 36.63 | 37.55 | 116,610 | -0.17(-0.44%) |
Nov 16, 2020 | 36.79 | 37.92 | 36.31 | 37.72 | 94,258 | +1.82(+5.06%) |
Nov 13, 2020 | 35.34 | 36.39 | 35.06 | 35.90 | 121,389 | +0.90(+2.57%) |
Nov 12, 2020 | 36.00 | 37.82 | 33.11 | 35.01 | 94,360 | -1.55(-4.25%) |
Nov 11, 2020 | 37.39 | 37.39 | 35.69 | 36.56 | 69,505 | -0.54(-1.45%) |
Nov 10, 2020 | 36.65 | 37.84 | 35.78 | 37.10 | 83,996 | +1.04(+2.90%) |
Nov 09, 2020 | 38.02 | 38.02 | 35.49 | 36.05 | 111,525 | +2.60(+7.76%) |
Nov 06, 2020 | 34.14 | 34.59 | 33.45 | 33.45 | 38,414 | -0.49(-1.44%) |
Nov 05, 2020 | 32.92 | 34.60 | 32.92 | 33.94 | 53,935 | +1.02(+3.08%) |
Nov 04, 2020 | 34.30 | 34.36 | 32.64 | 32.93 | 97,538 | -1.87(-5.38%) |
Nov 03, 2020 | 34.23 | 35.13 | 33.95 | 34.80 | 104,746 | +1.11(+3.30%) |