Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.11 | 43.22 | 41.20 | 41.80 | 165,996 | -1.35(-3.13%) |
Jan 28, 2021 | 43.26 | 43.47 | 42.61 | 43.15 | 192,733 | +0.19(+0.44%) |
Jan 27, 2021 | 44.57 | 44.83 | 42.37 | 42.96 | 269,445 | -2.14(-4.74%) |
Jan 26, 2021 | 45.22 | 45.42 | 44.84 | 45.10 | 124,437 | +0.22(+0.48%) |
Jan 25, 2021 | 45.03 | 45.90 | 44.81 | 44.88 | 191,698 | -0.41(-0.90%) |
Jan 22, 2021 | 45.06 | 45.55 | 44.70 | 45.29 | 179,866 | -0.12(-0.26%) |
Jan 21, 2021 | 45.82 | 45.87 | 45.13 | 45.40 | 167,436 | -0.41(-0.90%) |
Jan 20, 2021 | 44.57 | 45.85 | 44.34 | 45.82 | 209,754 | +1.51(+3.42%) |
Jan 19, 2021 | 45.41 | 45.47 | 44.17 | 44.30 | 254,163 | -0.66(-1.46%) |
Jan 15, 2021 | 44.81 | 45.70 | 43.62 | 44.96 | 223,806 | -0.14(-0.32%) |
Jan 14, 2021 | 46.49 | 46.95 | 45.07 | 45.11 | 189,084 | -1.24(-2.68%) |
Jan 13, 2021 | 47.70 | 47.70 | 45.97 | 46.35 | 158,337 | -1.02(-2.15%) |
Jan 12, 2021 | 46.84 | 48.13 | 46.33 | 47.37 | 174,956 | +0.92(+1.98%) |
Jan 11, 2021 | 45.94 | 46.58 | 45.67 | 46.45 | 154,334 | +0.24(+0.53%) |
Jan 08, 2021 | 45.97 | 46.39 | 45.40 | 46.21 | 226,136 | +0.23(+0.49%) |
Jan 07, 2021 | 44.90 | 46.22 | 44.62 | 45.98 | 224,156 | +1.15(+2.57%) |
Jan 06, 2021 | 44.16 | 45.49 | 44.16 | 44.83 | 388,901 | +1.21(+2.77%) |
Jan 05, 2021 | 42.83 | 44.11 | 42.83 | 43.62 | 195,946 | +0.71(+1.66%) |
Jan 04, 2021 | 43.73 | 43.73 | 42.26 | 42.91 | 200,068 | -0.68(-1.55%) |
Dec 31, 2020 | 43.58 | 43.58 | 43.58 | 145,905 | +0.14(+0.31%) | |
Dec 30, 2020 | 43.74 | 44.12 | 43.28 | 43.45 | 145,905 | -0.19(-0.43%) |
Dec 29, 2020 | 43.64 | 43.83 | 43.29 | 43.64 | 96,183 | +0.08(+0.19%) |
Dec 28, 2020 | 44.52 | 45.02 | 43.33 | 43.56 | 212,619 | -0.60(-1.37%) |
Dec 24, 2020 | 43.63 | 44.37 | 43.44 | 44.16 | 61,360 | +0.53(+1.22%) |
Dec 23, 2020 | 43.82 | 44.30 | 43.44 | 43.63 | 188,047 | -0.23(-0.53%) |
Dec 22, 2020 | 44.48 | 44.69 | 43.82 | 43.86 | 140,205 | -0.82(-1.84%) |
Dec 21, 2020 | 44.75 | 45.33 | 43.87 | 44.68 | 302,793 | -0.69(-1.53%) |
Dec 18, 2020 | 45.38 | 46.28 | 44.55 | 45.38 | 585,314 | +0.24(+0.54%) |
Dec 17, 2020 | 45.52 | 46.10 | 44.90 | 45.13 | 155,723 | -0.16(-0.36%) |
Dec 16, 2020 | 45.96 | 46.93 | 45.09 | 45.30 | 283,783 | -0.25(-0.55%) |
Dec 15, 2020 | 43.22 | 45.85 | 42.94 | 45.55 | 467,999 | +2.79(+6.53%) |
Dec 14, 2020 | 43.44 | 44.10 | 42.74 | 42.75 | 190,760 | -0.49(-1.13%) |
Dec 11, 2020 | 42.97 | 43.49 | 42.86 | 43.24 | 199,078 | +0.01(+0.02%) |
Dec 10, 2020 | 41.93 | 43.29 | 41.49 | 43.23 | 136,794 | +0.87(+2.05%) |
Dec 09, 2020 | 42.24 | 42.78 | 41.95 | 42.36 | 227,042 | +0.21(+0.49%) |
Dec 08, 2020 | 41.33 | 42.41 | 41.28 | 42.16 | 313,633 | +0.54(+1.29%) |
Dec 07, 2020 | 41.60 | 41.71 | 40.64 | 41.62 | 155,942 | -0.01(-0.02%) |
Dec 04, 2020 | 39.86 | 41.84 | 39.77 | 41.63 | 302,023 | +1.93(+4.87%) |
Dec 03, 2020 | 38.66 | 39.80 | 38.37 | 39.69 | 289,893 | +1.03(+2.66%) |
Dec 02, 2020 | 38.31 | 38.93 | 38.19 | 38.66 | 188,541 | +0.36(+0.94%) |
Dec 01, 2020 | 37.91 | 38.95 | 37.91 | 38.31 | 331,064 | +0.81(+2.15%) |
Nov 30, 2020 | 38.85 | 39.07 | 37.47 | 37.50 | 277,982 | -1.67(-4.25%) |
Nov 27, 2020 | 38.96 | 39.26 | 38.42 | 39.17 | 86,643 | +0.17(+0.44%) |
Nov 25, 2020 | 39.21 | 39.37 | 38.86 | 39.00 | 142,916 | -0.50(-1.27%) |
Nov 24, 2020 | 40.18 | 40.18 | 38.96 | 39.50 | 214,279 | -0.39(-0.99%) |
Nov 23, 2020 | 40.31 | 40.55 | 39.66 | 39.89 | 224,704 | -0.06(-0.16%) |
Nov 20, 2020 | 39.71 | 40.06 | 39.39 | 39.95 | 164,689 | -0.02(-0.04%) |
Nov 19, 2020 | 39.51 | 40.02 | 39.08 | 39.97 | 111,292 | +0.35(+0.88%) |
Nov 18, 2020 | 39.73 | 40.11 | 39.49 | 39.62 | 203,590 | -0.06(-0.16%) |
Nov 17, 2020 | 39.47 | 39.96 | 38.42 | 39.69 | 178,686 | +0.02(+0.05%) |
Nov 16, 2020 | 38.80 | 39.86 | 38.63 | 39.67 | 247,018 | +1.43(+3.75%) |
Nov 13, 2020 | 37.92 | 38.51 | 37.71 | 38.23 | 151,514 | +0.11(+0.28%) |
Nov 12, 2020 | 37.77 | 38.34 | 37.17 | 38.13 | 219,006 | +0.17(+0.45%) |
Nov 11, 2020 | 38.23 | 38.23 | 37.05 | 37.96 | 221,272 | -0.24(-0.63%) |
Nov 10, 2020 | 37.10 | 38.66 | 36.74 | 38.20 | 298,189 | +1.43(+3.90%) |
Nov 09, 2020 | 41.21 | 41.36 | 36.68 | 36.77 | 553,568 | -2.18(-5.59%) |
Nov 06, 2020 | 39.67 | 40.19 | 38.72 | 38.94 | 169,267 | -0.60(-1.52%) |
Nov 05, 2020 | 40.23 | 40.88 | 38.96 | 39.54 | 247,855 | -0.47(-1.19%) |
Nov 04, 2020 | 38.16 | 40.31 | 38.02 | 40.02 | 290,633 | +1.18(+3.04%) |
Nov 03, 2020 | 38.68 | 39.28 | 38.08 | 38.83 | 190,279 | +0.73(+1.93%) |