Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.93 | 40.15 | 39.35 | 39.68 | 672,500 | -0.52(-1.29%) |
Jan 28, 2021 | 40.96 | 41.00 | 40.10 | 40.20 | 607,136 | -0.03(-0.07%) |
Jan 27, 2021 | 40.41 | 40.79 | 39.76 | 40.23 | 1,045,721 | -1.83(-4.35%) |
Jan 26, 2021 | 42.97 | 42.97 | 42.03 | 42.06 | 548,166 | -0.64(-1.50%) |
Jan 25, 2021 | 43.03 | 43.20 | 42.07 | 42.70 | 781,548 | -0.36(-0.84%) |
Jan 22, 2021 | 43.23 | 43.36 | 43.00 | 43.06 | 547,400 | -0.01(-0.02%) |
Jan 21, 2021 | 43.41 | 43.49 | 42.98 | 43.07 | 441,568 | -0.19(-0.44%) |
Jan 20, 2021 | 43.94 | 44.06 | 43.13 | 43.26 | 853,455 | -1.07(-2.41%) |
Jan 19, 2021 | 44.19 | 44.40 | 43.85 | 44.33 | 789,103 | -0.07(-0.16%) |
Jan 15, 2021 | 43.32 | 44.83 | 43.10 | 44.40 | 1,276,000 | +0.28(+0.63%) |
Jan 14, 2021 | 43.10 | 44.14 | 43.02 | 44.12 | 882,265 | +1.29(+3.01%) |
Jan 13, 2021 | 41.74 | 42.84 | 41.47 | 42.83 | 690,206 | +1.70(+4.13%) |
Jan 12, 2021 | 41.22 | 41.33 | 40.64 | 41.13 | 321,101 | -0.83(-1.98%) |
Jan 11, 2021 | 41.72 | 41.98 | 41.40 | 41.96 | 270,098 | +0.58(+1.40%) |
Jan 08, 2021 | 41.58 | 41.98 | 40.93 | 41.38 | 467,600 | +0.35(+0.85%) |
Jan 07, 2021 | 40.83 | 41.06 | 40.68 | 41.03 | 255,651 | +0.76(+1.89%) |
Jan 06, 2021 | 40.72 | 41.06 | 39.85 | 40.27 | 519,979 | -1.80(-4.28%) |
Jan 05, 2021 | 42.23 | 42.50 | 41.30 | 42.07 | 622,427 | +1.31(+3.21%) |
Jan 04, 2021 | 40.73 | 41.15 | 40.29 | 40.76 | 452,041 | +0.10(+0.25%) |
Dec 31, 2020 | 40.66 | 40.66 | 40.66 | 275,673 | -0.10(-0.25%) | |
Dec 30, 2020 | 40.34 | 40.92 | 40.31 | 40.76 | 275,673 | +0.97(+2.44%) |
Dec 29, 2020 | 40.02 | 40.15 | 39.67 | 39.79 | 256,839 | +0.72(+1.84%) |
Dec 28, 2020 | 39.37 | 39.59 | 38.90 | 39.07 | 271,765 | -0.04(-0.10%) |
Dec 24, 2020 | 39.32 | 39.35 | 39.01 | 39.11 | 96,400 | +0.02(+0.05%) |
Dec 23, 2020 | 39.28 | 39.32 | 38.73 | 39.09 | 416,580 | -0.90(-2.25%) |
Dec 22, 2020 | 39.76 | 40.13 | 39.59 | 39.99 | 301,553 | +0.06(+0.15%) |
Dec 21, 2020 | 39.71 | 40.00 | 39.48 | 39.93 | 351,607 | -0.30(-0.75%) |
Dec 18, 2020 | 39.99 | 40.28 | 39.83 | 40.23 | 828,200 | -0.21(-0.52%) |
Dec 17, 2020 | 39.92 | 40.60 | 39.89 | 40.44 | 531,836 | +0.74(+1.86%) |
Dec 16, 2020 | 39.61 | 39.77 | 39.44 | 39.70 | 314,076 | +0.66(+1.69%) |
Dec 15, 2020 | 39.07 | 39.11 | 38.75 | 39.04 | 454,913 | -0.07(-0.18%) |
Dec 14, 2020 | 38.59 | 39.63 | 38.59 | 39.11 | 536,598 | +0.01(+0.03%) |
Dec 11, 2020 | 38.64 | 39.11 | 38.64 | 39.10 | 324,600 | +0.26(+0.67%) |
Dec 10, 2020 | 38.34 | 39.00 | 38.27 | 38.84 | 298,604 | +0.49(+1.28%) |
Dec 09, 2020 | 38.76 | 38.80 | 37.89 | 38.35 | 644,924 | -0.30(-0.78%) |
Dec 08, 2020 | 38.63 | 39.00 | 38.49 | 38.65 | 538,206 | +0.53(+1.39%) |
Dec 07, 2020 | 38.50 | 38.85 | 38.01 | 38.12 | 300,153 | -0.33(-0.86%) |
Dec 04, 2020 | 37.98 | 38.46 | 37.94 | 38.45 | 244,600 | +0.10(+0.26%) |
Dec 03, 2020 | 38.40 | 38.68 | 38.26 | 38.35 | 262,619 | +0.03(+0.08%) |
Dec 02, 2020 | 38.34 | 38.62 | 38.06 | 38.32 | 535,677 | +0.08(+0.21%) |
Dec 01, 2020 | 38.03 | 38.49 | 37.99 | 38.24 | 595,413 | -0.37(-0.96%) |
Nov 30, 2020 | 38.25 | 38.66 | 37.93 | 38.61 | 624,441 | +1.48(+3.99%) |
Nov 27, 2020 | 36.75 | 37.29 | 36.69 | 37.13 | 171,300 | +1.22(+3.40%) |
Nov 25, 2020 | 35.75 | 36.19 | 35.71 | 35.91 | 251,000 | +0.68(+1.93%) |
Nov 24, 2020 | 35.58 | 35.64 | 34.78 | 35.23 | 754,911 | -0.81(-2.25%) |
Nov 23, 2020 | 36.64 | 36.65 | 35.93 | 36.04 | 269,037 | -0.49(-1.34%) |
Nov 20, 2020 | 36.31 | 36.70 | 36.19 | 36.53 | 355,900 | +0.40(+1.11%) |
Nov 19, 2020 | 35.89 | 36.26 | 35.70 | 36.13 | 407,719 | +0.29(+0.81%) |
Nov 18, 2020 | 35.75 | 36.29 | 35.57 | 35.84 | 546,798 | +0.56(+1.59%) |
Nov 17, 2020 | 35.45 | 35.46 | 34.90 | 35.28 | 657,091 | -0.20(-0.56%) |
Nov 16, 2020 | 35.83 | 35.90 | 35.33 | 35.48 | 345,673 | -0.74(-2.04%) |
Nov 13, 2020 | 36.58 | 36.58 | 36.08 | 36.22 | 396,000 | -0.11(-0.30%) |
Nov 12, 2020 | 36.47 | 36.73 | 36.24 | 36.33 | 310,842 | +0.04(+0.11%) |
Nov 11, 2020 | 36.35 | 36.54 | 36.09 | 36.29 | 495,249 | -0.11(-0.30%) |
Nov 10, 2020 | 37.16 | 37.20 | 36.27 | 36.40 | 494,082 | -1.14(-3.04%) |
Nov 09, 2020 | 37.31 | 37.93 | 36.87 | 37.54 | 819,965 | -2.09(-5.27%) |
Nov 06, 2020 | 39.36 | 39.81 | 38.97 | 39.63 | 643,200 | +0.20(+0.51%) |
Nov 05, 2020 | 39.61 | 39.79 | 39.06 | 39.43 | 584,001 | +1.40(+3.68%) |
Nov 04, 2020 | 35.35 | 38.12 | 35.35 | 38.03 | 742,629 | +3.65(+10.62%) |
Nov 03, 2020 | 34.16 | 34.64 | 33.93 | 34.38 | 446,377 | +0.41(+1.21%) |