Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.75 | 40.75 | 38.12 | 38.14 | 630,667 | -0.59(-1.52%) |
Jan 28, 2021 | 37.72 | 39.46 | 37.72 | 38.73 | 37,769 | +1.11(+2.95%) |
Jan 27, 2021 | 38.56 | 38.56 | 37.09 | 37.62 | 60,570 | -1.59(-4.06%) |
Jan 26, 2021 | 39.44 | 39.49 | 38.86 | 39.21 | 46,236 | -0.20(-0.50%) |
Jan 25, 2021 | 39.74 | 39.74 | 38.38 | 39.41 | 78,985 | -0.77(-1.91%) |
Jan 22, 2021 | 38.72 | 40.38 | 38.67 | 40.18 | 70,458 | +1.23(+3.16%) |
Jan 21, 2021 | 39.86 | 39.98 | 38.65 | 38.95 | 44,480 | -0.90(-2.27%) |
Jan 20, 2021 | 39.99 | 39.99 | 38.89 | 39.85 | 57,745 | -0.29(-0.71%) |
Jan 19, 2021 | 40.71 | 40.71 | 39.78 | 40.14 | 39,790 | -0.04(-0.10%) |
Jan 15, 2021 | 39.93 | 40.41 | 39.59 | 40.18 | 47,887 | -0.38(-0.95%) |
Jan 14, 2021 | 40.78 | 41.06 | 39.98 | 40.56 | 48,915 | +0.25(+0.61%) |
Jan 13, 2021 | 41.09 | 41.09 | 39.56 | 40.32 | 37,439 | -0.69(-1.68%) |
Jan 12, 2021 | 40.57 | 41.25 | 39.51 | 41.00 | 38,316 | +0.66(+1.63%) |
Jan 11, 2021 | 39.09 | 40.56 | 39.09 | 40.35 | 62,456 | +0.93(+2.37%) |
Jan 08, 2021 | 40.63 | 40.63 | 38.46 | 39.41 | 55,105 | -1.00(-2.48%) |
Jan 07, 2021 | 40.98 | 41.31 | 39.94 | 40.41 | 52,695 | -0.09(-0.22%) |
Jan 06, 2021 | 39.76 | 41.21 | 39.61 | 40.50 | 105,870 | +1.80(+4.65%) |
Jan 05, 2021 | 38.51 | 39.65 | 38.19 | 38.70 | 32,399 | +0.28(+0.72%) |
Jan 04, 2021 | 39.30 | 39.30 | 37.68 | 38.43 | 38,851 | -0.51(-1.31%) |
Dec 31, 2020 | 38.94 | 38.94 | 38.94 | 23,921 | +0.21(+0.53%) | |
Dec 30, 2020 | 38.08 | 38.84 | 37.79 | 38.73 | 23,921 | +0.57(+1.49%) |
Dec 29, 2020 | 39.44 | 39.46 | 37.78 | 38.16 | 32,537 | -1.11(-2.83%) |
Dec 28, 2020 | 39.55 | 39.75 | 38.98 | 39.27 | 25,806 | +0.23(+0.58%) |
Dec 24, 2020 | 39.37 | 39.37 | 38.38 | 39.05 | 14,335 | -0.16(-0.40%) |
Dec 23, 2020 | 38.81 | 39.32 | 38.81 | 39.20 | 28,872 | +0.69(+1.79%) |
Dec 22, 2020 | 38.65 | 39.11 | 38.02 | 38.52 | 41,857 | -0.23(-0.58%) |
Dec 21, 2020 | 39.48 | 39.93 | 38.24 | 38.74 | 69,148 | -0.89(-2.23%) |
Dec 18, 2020 | 40.47 | 41.02 | 39.49 | 39.63 | 259,973 | -0.66(-1.64%) |
Dec 17, 2020 | 40.64 | 40.64 | 39.91 | 40.29 | 51,096 | +0.05(+0.12%) |
Dec 16, 2020 | 39.95 | 40.38 | 39.50 | 40.24 | 53,393 | +0.44(+1.11%) |
Dec 15, 2020 | 39.27 | 39.80 | 38.83 | 39.80 | 83,906 | +0.65(+1.66%) |
Dec 14, 2020 | 38.78 | 39.24 | 38.67 | 39.15 | 81,864 | +0.79(+2.05%) |
Dec 11, 2020 | 37.81 | 38.36 | 37.81 | 38.36 | 47,651 | +0.06(+0.15%) |
Dec 10, 2020 | 37.58 | 38.38 | 37.58 | 38.30 | 56,231 | +0.40(+1.06%) |
Dec 09, 2020 | 37.75 | 38.20 | 37.26 | 37.90 | 54,279 | +0.38(+1.02%) |
Dec 08, 2020 | 36.53 | 37.66 | 35.89 | 37.52 | 45,859 | +0.72(+1.95%) |
Dec 07, 2020 | 36.56 | 37.08 | 35.90 | 36.80 | 28,237 | +0.12(+0.32%) |
Dec 04, 2020 | 36.24 | 36.77 | 35.47 | 36.68 | 38,589 | +1.04(+2.92%) |
Dec 03, 2020 | 35.67 | 36.00 | 34.97 | 35.64 | 29,107 | +0.07(+0.19%) |
Dec 02, 2020 | 35.01 | 35.73 | 34.34 | 35.57 | 26,066 | +0.51(+1.46%) |
Dec 01, 2020 | 35.16 | 35.69 | 34.20 | 35.06 | 41,733 | +0.82(+2.38%) |
Nov 30, 2020 | 36.14 | 36.14 | 33.96 | 34.25 | 52,317 | -1.93(-5.35%) |
Nov 27, 2020 | 36.67 | 36.96 | 34.99 | 36.18 | 24,233 | -0.32(-0.89%) |
Nov 25, 2020 | 37.62 | 37.62 | 36.32 | 36.51 | 30,953 | -1.25(-3.30%) |
Nov 24, 2020 | 36.68 | 37.91 | 36.68 | 37.75 | 53,939 | +1.52(+4.20%) |
Nov 23, 2020 | 36.16 | 36.65 | 35.47 | 36.23 | 34,497 | +0.50(+1.40%) |
Nov 20, 2020 | 35.81 | 35.97 | 34.67 | 35.73 | 53,150 | -0.50(-1.38%) |
Nov 19, 2020 | 36.47 | 36.67 | 35.46 | 36.23 | 26,331 | -0.08(-0.22%) |
Nov 18, 2020 | 37.61 | 37.97 | 36.21 | 36.31 | 49,942 | -1.12(-2.99%) |
Nov 17, 2020 | 37.45 | 37.98 | 36.32 | 37.43 | 36,975 | -0.35(-0.94%) |
Nov 16, 2020 | 37.32 | 37.94 | 36.75 | 37.78 | 54,465 | +1.53(+4.23%) |
Nov 13, 2020 | 35.54 | 36.80 | 35.36 | 36.25 | 30,037 | +1.25(+3.56%) |
Nov 12, 2020 | 35.85 | 36.14 | 34.45 | 35.00 | 31,724 | -1.18(-3.26%) |
Nov 11, 2020 | 37.32 | 37.78 | 35.75 | 36.18 | 28,338 | -1.11(-2.98%) |
Nov 10, 2020 | 35.92 | 37.69 | 35.65 | 37.29 | 56,498 | +1.64(+4.60%) |
Nov 09, 2020 | 34.36 | 36.34 | 32.74 | 35.65 | 97,096 | +4.19(+13.33%) |
Nov 06, 2020 | 33.45 | 33.45 | 31.17 | 31.46 | 29,120 | -1.66(-5.01%) |
Nov 05, 2020 | 32.30 | 33.28 | 32.30 | 33.12 | 22,034 | +1.47(+4.66%) |
Nov 04, 2020 | 32.47 | 32.88 | 31.04 | 31.64 | 56,214 | -1.47(-4.45%) |
Nov 03, 2020 | 33.09 | 33.39 | 32.15 | 33.12 | 40,586 | +0.61(+1.87%) |