Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.49 | 44.12 | 41.30 | 41.63 | 1,653,598 | -2.12(-4.86%) |
Jan 28, 2021 | 43.16 | 44.38 | 42.91 | 43.76 | 1,499,235 | +0.42(+0.96%) |
Jan 27, 2021 | 43.73 | 44.05 | 41.97 | 43.34 | 1,954,060 | -1.42(-3.18%) |
Jan 26, 2021 | 46.03 | 46.19 | 44.33 | 44.76 | 1,409,989 | -1.11(-2.42%) |
Jan 25, 2021 | 46.39 | 46.58 | 43.96 | 45.87 | 1,615,045 | -0.51(-1.11%) |
Jan 22, 2021 | 45.93 | 46.69 | 45.45 | 46.39 | 1,109,210 | -0.34(-0.73%) |
Jan 21, 2021 | 47.49 | 47.68 | 46.35 | 46.73 | 1,199,085 | -0.65(-1.38%) |
Jan 20, 2021 | 48.08 | 49.64 | 47.20 | 47.38 | 1,982,839 | -0.10(-0.21%) |
Jan 19, 2021 | 46.46 | 47.73 | 46.21 | 47.48 | 1,608,701 | +1.31(+2.83%) |
Jan 15, 2021 | 46.49 | 47.11 | 45.58 | 46.17 | 1,239,403 | -1.11(-2.35%) |
Jan 14, 2021 | 47.81 | 47.88 | 46.82 | 47.29 | 1,321,202 | -0.83(-1.73%) |
Jan 13, 2021 | 48.96 | 48.99 | 47.52 | 48.12 | 1,717,558 | -0.96(-1.96%) |
Jan 12, 2021 | 47.20 | 49.16 | 46.33 | 49.08 | 1,947,897 | +2.23(+4.76%) |
Jan 11, 2021 | 45.23 | 47.47 | 44.56 | 46.85 | 2,052,029 | +0.19(+0.40%) |
Jan 08, 2021 | 48.40 | 48.63 | 46.23 | 46.66 | 2,316,187 | -1.92(-3.95%) |
Jan 07, 2021 | 49.10 | 49.44 | 47.05 | 48.59 | 2,360,965 | +1.68(+3.59%) |
Jan 06, 2021 | 46.20 | 48.86 | 45.84 | 46.90 | 4,130,129 | +1.95(+4.33%) |
Jan 05, 2021 | 41.79 | 45.23 | 41.79 | 44.96 | 2,985,337 | +3.20(+7.65%) |
Jan 04, 2021 | 41.22 | 43.11 | 40.73 | 41.76 | 2,099,124 | +1.64(+4.09%) |
Dec 31, 2020 | 40.12 | 40.12 | 40.12 | 1,464,499 | -0.10(-0.24%) | |
Dec 30, 2020 | 39.79 | 40.73 | 39.79 | 40.22 | 1,464,499 | +0.77(+1.95%) |
Dec 29, 2020 | 40.60 | 40.76 | 38.76 | 39.45 | 1,170,765 | -0.76(-1.89%) |
Dec 28, 2020 | 39.72 | 40.66 | 39.69 | 40.21 | 1,263,583 | +1.08(+2.76%) |
Dec 24, 2020 | 38.46 | 39.82 | 38.11 | 39.13 | 1,052,067 | -1.33(-3.29%) |
Dec 23, 2020 | 41.00 | 41.59 | 40.15 | 40.46 | 1,341,308 | -0.19(-0.46%) |
Dec 22, 2020 | 39.69 | 41.09 | 39.47 | 40.65 | 2,024,615 | +1.68(+4.32%) |
Dec 21, 2020 | 37.73 | 38.99 | 37.21 | 38.97 | 1,119,122 | +0.35(+0.91%) |
Dec 18, 2020 | 38.96 | 39.03 | 38.29 | 38.62 | 827,411 | -0.29(-0.74%) |
Dec 17, 2020 | 38.72 | 39.28 | 38.03 | 38.90 | 1,385,184 | +0.65(+1.71%) |
Dec 16, 2020 | 38.51 | 38.52 | 37.65 | 38.25 | 1,239,556 | +0.04(+0.11%) |
Dec 15, 2020 | 37.59 | 38.57 | 36.87 | 38.21 | 1,232,180 | +0.85(+2.28%) |
Dec 14, 2020 | 38.58 | 38.93 | 37.21 | 37.36 | 664,612 | -0.40(-1.06%) |
Dec 11, 2020 | 38.41 | 38.71 | 37.30 | 37.76 | 831,204 | -0.74(-1.91%) |
Dec 10, 2020 | 38.08 | 39.02 | 37.93 | 38.49 | 843,803 | +0.11(+0.28%) |
Dec 09, 2020 | 39.47 | 39.78 | 37.64 | 38.39 | 1,284,726 | -0.69(-1.78%) |
Dec 08, 2020 | 38.45 | 39.41 | 38.25 | 39.08 | 961,147 | +0.55(+1.42%) |
Dec 07, 2020 | 38.66 | 38.72 | 37.97 | 38.53 | 881,453 | -0.13(-0.34%) |
Dec 04, 2020 | 37.55 | 39.05 | 37.46 | 38.66 | 1,358,094 | +1.81(+4.92%) |
Dec 03, 2020 | 37.54 | 37.75 | 36.61 | 36.85 | 1,177,610 | -0.67(-1.79%) |
Dec 02, 2020 | 38.25 | 38.37 | 37.47 | 37.52 | 1,230,156 | -0.71(-1.86%) |
Dec 01, 2020 | 39.23 | 39.43 | 37.97 | 38.23 | 855,272 | -0.24(-0.62%) |
Nov 30, 2020 | 39.30 | 39.43 | 38.30 | 38.47 | 1,525,797 | -0.88(-2.24%) |
Nov 27, 2020 | 39.06 | 39.74 | 38.88 | 39.35 | 987,093 | -0.16(-0.39%) |
Nov 25, 2020 | 38.75 | 39.71 | 38.58 | 39.51 | 1,345,858 | +0.20(+0.50%) |
Nov 24, 2020 | 39.15 | 39.55 | 38.54 | 39.31 | 1,481,969 | +0.65(+1.67%) |
Nov 23, 2020 | 37.19 | 38.83 | 37.11 | 38.66 | 2,561,199 | +1.81(+4.90%) |
Nov 20, 2020 | 36.58 | 37.12 | 36.37 | 36.86 | 1,218,479 | +0.37(+1.01%) |
Nov 19, 2020 | 36.24 | 37.90 | 35.64 | 36.49 | 2,014,333 | -0.56(-1.52%) |
Nov 18, 2020 | 37.35 | 37.91 | 37.01 | 37.05 | 1,915,045 | -0.04(-0.11%) |
Nov 17, 2020 | 36.36 | 37.18 | 36.18 | 37.09 | 1,614,705 | -0.16(-0.44%) |
Nov 16, 2020 | 36.04 | 37.34 | 35.89 | 37.26 | 1,705,583 | +1.61(+4.52%) |
Nov 13, 2020 | 34.64 | 35.66 | 34.14 | 35.65 | 1,046,071 | +1.20(+3.49%) |
Nov 12, 2020 | 33.96 | 34.64 | 33.86 | 34.45 | 1,634,119 | +0.07(+0.19%) |
Nov 11, 2020 | 34.43 | 34.50 | 34.13 | 34.38 | 1,275,227 | -0.09(-0.26%) |
Nov 10, 2020 | 33.59 | 34.86 | 33.08 | 34.47 | 1,033,992 | +0.29(+0.84%) |
Nov 09, 2020 | 35.16 | 35.39 | 33.91 | 34.19 | 1,585,441 | +0.52(+1.55%) |
Nov 06, 2020 | 33.51 | 34.19 | 33.06 | 33.66 | 1,887,431 | +0.17(+0.51%) |
Nov 05, 2020 | 31.18 | 33.54 | 31.16 | 33.49 | 2,258,385 | +3.09(+10.16%) |
Nov 04, 2020 | 30.65 | 30.85 | 29.45 | 30.40 | 2,025,025 | -0.65(-2.11%) |
Nov 03, 2020 | 31.59 | 31.66 | 30.46 | 31.06 | 1,045,979 | +0.07(+0.24%) |