Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.76 | 43.29 | 42.01 | 42.02 | 152,200 | -1.30(-3.01%) |
Jan 28, 2021 | 43.16 | 44.01 | 42.01 | 43.33 | 175,336 | +1.42(+3.39%) |
Jan 27, 2021 | 43.03 | 43.45 | 40.84 | 41.91 | 236,786 | -2.40(-5.42%) |
Jan 26, 2021 | 46.13 | 46.22 | 44.08 | 44.30 | 114,024 | -1.38(-3.03%) |
Jan 25, 2021 | 45.94 | 46.62 | 45.33 | 45.69 | 125,550 | -0.45(-0.96%) |
Jan 22, 2021 | 45.81 | 46.40 | 45.50 | 46.13 | 104,400 | +0.04(+0.10%) |
Jan 21, 2021 | 46.88 | 47.49 | 45.54 | 46.09 | 139,936 | -0.78(-1.67%) |
Jan 20, 2021 | 45.80 | 47.06 | 45.44 | 46.88 | 135,018 | +1.13(+2.48%) |
Jan 19, 2021 | 46.37 | 46.37 | 44.95 | 45.74 | 173,544 | +0.05(+0.12%) |
Jan 15, 2021 | 45.91 | 46.98 | 44.91 | 45.69 | 93,600 | -0.80(-1.73%) |
Jan 14, 2021 | 45.74 | 46.79 | 45.74 | 46.49 | 75,986 | +1.05(+2.32%) |
Jan 13, 2021 | 45.80 | 46.12 | 45.13 | 45.44 | 82,080 | -0.53(-1.15%) |
Jan 12, 2021 | 45.99 | 46.27 | 45.63 | 45.97 | 75,760 | -0.01(-0.03%) |
Jan 11, 2021 | 45.70 | 47.22 | 45.47 | 45.98 | 149,742 | -0.72(-1.53%) |
Jan 08, 2021 | 47.45 | 47.45 | 46.17 | 46.70 | 132,400 | -0.38(-0.80%) |
Jan 07, 2021 | 46.97 | 47.11 | 46.12 | 47.07 | 101,050 | +0.26(+0.54%) |
Jan 06, 2021 | 44.99 | 47.41 | 44.99 | 46.81 | 206,948 | +2.25(+5.05%) |
Jan 05, 2021 | 43.84 | 45.05 | 43.84 | 44.56 | 160,120 | +0.31(+0.71%) |
Jan 04, 2021 | 44.08 | 44.48 | 42.95 | 44.25 | 139,816 | +0.27(+0.63%) |
Dec 31, 2020 | 43.98 | 43.98 | 43.98 | 67,050 | +0.79(+1.83%) | |
Dec 30, 2020 | 43.23 | 44.26 | 43.19 | 43.19 | 67,050 | -0.13(-0.31%) |
Dec 29, 2020 | 43.70 | 43.70 | 42.66 | 43.32 | 117,478 | -0.38(-0.87%) |
Dec 28, 2020 | 43.80 | 44.27 | 43.50 | 43.70 | 98,278 | +0.52(+1.20%) |
Dec 24, 2020 | 44.16 | 44.16 | 43.05 | 43.18 | 31,800 | -0.81(-1.84%) |
Dec 23, 2020 | 43.59 | 44.41 | 43.17 | 43.99 | 65,678 | +0.64(+1.48%) |
Dec 22, 2020 | 42.45 | 43.59 | 42.45 | 43.35 | 132,078 | +0.81(+1.90%) |
Dec 21, 2020 | 43.20 | 43.20 | 42.12 | 42.54 | 116,236 | -1.78(-4.02%) |
Dec 18, 2020 | 43.60 | 44.87 | 43.13 | 44.32 | 630,200 | +0.92(+2.12%) |
Dec 17, 2020 | 42.59 | 43.73 | 42.30 | 43.40 | 116,264 | +0.66(+1.54%) |
Dec 16, 2020 | 42.13 | 42.80 | 41.68 | 42.74 | 140,058 | +0.54(+1.28%) |
Dec 15, 2020 | 41.66 | 42.91 | 41.57 | 42.20 | 241,204 | +0.59(+1.42%) |
Dec 14, 2020 | 41.83 | 42.41 | 41.45 | 41.61 | 91,196 | -0.02(-0.05%) |
Dec 11, 2020 | 42.27 | 42.78 | 41.48 | 41.63 | 78,200 | -0.84(-1.98%) |
Dec 10, 2020 | 42.05 | 42.97 | 42.00 | 42.47 | 73,886 | +0.12(+0.30%) |
Dec 09, 2020 | 43.56 | 44.16 | 42.00 | 42.34 | 104,000 | -1.80(-4.08%) |
Dec 08, 2020 | 43.99 | 44.51 | 43.13 | 44.15 | 62,848 | +0.02(+0.03%) |
Dec 07, 2020 | 44.25 | 44.65 | 43.70 | 44.13 | 68,024 | -0.12(-0.27%) |
Dec 04, 2020 | 43.08 | 44.37 | 43.08 | 44.25 | 71,200 | +1.45(+3.38%) |
Dec 03, 2020 | 42.59 | 43.01 | 42.27 | 42.80 | 65,970 | +0.23(+0.54%) |
Dec 02, 2020 | 42.13 | 42.81 | 41.76 | 42.58 | 61,950 | +0.50(+1.19%) |
Dec 01, 2020 | 42.20 | 42.69 | 41.81 | 42.08 | 82,026 | -0.08(-0.19%) |
Nov 30, 2020 | 42.44 | 42.61 | 41.41 | 42.16 | 146,754 | -0.62(-1.44%) |
Nov 27, 2020 | 43.51 | 43.51 | 42.01 | 42.77 | 52,000 | -0.87(-1.99%) |
Nov 25, 2020 | 43.50 | 43.95 | 42.68 | 43.64 | 128,600 | +0.19(+0.44%) |
Nov 24, 2020 | 42.13 | 43.60 | 40.98 | 43.45 | 145,000 | +2.02(+4.86%) |
Nov 23, 2020 | 40.62 | 41.85 | 40.27 | 41.44 | 93,812 | +1.11(+2.74%) |
Nov 20, 2020 | 39.57 | 40.44 | 39.57 | 40.33 | 74,200 | +0.43(+1.08%) |
Nov 19, 2020 | 39.85 | 40.20 | 39.59 | 39.90 | 63,054 | -0.20(-0.50%) |
Nov 18, 2020 | 40.00 | 41.06 | 39.99 | 40.10 | 138,380 | -0.03(-0.07%) |
Nov 17, 2020 | 39.93 | 40.38 | 39.73 | 40.13 | 120,476 | -0.02(-0.06%) |
Nov 16, 2020 | 40.05 | 40.16 | 39.14 | 40.16 | 102,718 | +0.76(+1.93%) |
Nov 13, 2020 | 39.31 | 40.04 | 38.84 | 39.40 | 73,200 | +0.48(+1.22%) |
Nov 12, 2020 | 40.27 | 40.27 | 38.84 | 38.92 | 118,966 | -1.55(-3.83%) |
Nov 11, 2020 | 40.37 | 40.47 | 39.09 | 40.47 | 55,074 | +0.38(+0.95%) |
Nov 10, 2020 | 39.41 | 40.26 | 39.22 | 40.09 | 125,062 | +1.12(+2.86%) |
Nov 09, 2020 | 39.99 | 40.70 | 38.98 | 38.98 | 96,956 | +1.45(+3.86%) |
Nov 06, 2020 | 37.65 | 38.28 | 37.30 | 37.52 | 71,800 | -0.62(-1.64%) |
Nov 05, 2020 | 38.25 | 39.08 | 37.98 | 38.15 | 108,104 | +1.31(+3.56%) |
Nov 04, 2020 | 35.77 | 37.07 | 34.50 | 36.84 | 96,092 | +0.50(+1.38%) |
Nov 03, 2020 | 34.90 | 36.58 | 34.90 | 36.34 | 93,534 | +1.97(+5.73%) |