Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.76 | 50.77 | 48.00 | 48.18 | 587,800 | -0.81(-1.65%) |
Jan 28, 2021 | 49.86 | 51.38 | 48.59 | 48.99 | 908,355 | -0.30(-0.61%) |
Jan 27, 2021 | 48.02 | 50.71 | 46.72 | 49.29 | 812,779 | +0.30(+0.61%) |
Jan 26, 2021 | 49.99 | 50.64 | 48.41 | 48.99 | 961,709 | -0.60(-1.21%) |
Jan 25, 2021 | 47.44 | 49.59 | 46.87 | 49.59 | 787,654 | +2.03(+4.27%) |
Jan 22, 2021 | 44.26 | 47.96 | 44.16 | 47.56 | 761,100 | +2.94(+6.59%) |
Jan 21, 2021 | 44.91 | 45.22 | 44.06 | 44.62 | 439,514 | -0.03(-0.07%) |
Jan 20, 2021 | 44.40 | 45.13 | 44.05 | 44.65 | 490,879 | +0.63(+1.43%) |
Jan 19, 2021 | 43.38 | 44.46 | 42.93 | 44.02 | 906,023 | +0.79(+1.83%) |
Jan 15, 2021 | 42.57 | 44.36 | 41.38 | 43.23 | 1,752,300 | +0.17(+0.39%) |
Jan 14, 2021 | 39.79 | 43.20 | 39.10 | 43.06 | 1,094,962 | +3.71(+9.43%) |
Jan 13, 2021 | 39.42 | 39.95 | 38.80 | 39.35 | 468,709 | -0.12(-0.30%) |
Jan 12, 2021 | 38.37 | 39.63 | 37.89 | 39.47 | 661,643 | +1.06(+2.76%) |
Jan 11, 2021 | 38.39 | 39.30 | 38.01 | 38.41 | 421,306 | +0.01(+0.03%) |
Jan 08, 2021 | 39.48 | 39.87 | 38.14 | 38.40 | 566,700 | -1.08(-2.74%) |
Jan 07, 2021 | 38.75 | 39.70 | 38.40 | 39.48 | 525,811 | +1.17(+3.05%) |
Jan 06, 2021 | 38.34 | 38.70 | 37.60 | 38.31 | 670,916 | +0.33(+0.87%) |
Jan 05, 2021 | 37.70 | 38.48 | 37.43 | 37.98 | 386,536 | +0.40(+1.06%) |
Jan 04, 2021 | 37.42 | 38.48 | 36.94 | 37.58 | 632,490 | +0.49(+1.32%) |
Dec 31, 2020 | 37.09 | 37.09 | 37.09 | 614,133 | -0.88(-2.32%) | |
Dec 30, 2020 | 37.92 | 39.00 | 37.77 | 37.97 | 614,133 | +0.00(+0.00%) |
Dec 29, 2020 | 39.20 | 39.21 | 37.88 | 37.97 | 591,566 | -0.94(-2.42%) |
Dec 28, 2020 | 40.96 | 41.40 | 38.69 | 38.91 | 763,057 | -1.50(-3.71%) |
Dec 24, 2020 | 40.72 | 41.43 | 40.19 | 40.41 | 325,900 | -0.07(-0.17%) |
Dec 23, 2020 | 40.82 | 40.82 | 39.82 | 40.48 | 637,934 | +0.03(+0.07%) |
Dec 22, 2020 | 40.28 | 40.77 | 39.53 | 40.45 | 847,699 | +0.44(+1.10%) |
Dec 21, 2020 | 39.52 | 41.85 | 37.60 | 40.01 | 3,433,928 | -3.96(-9.01%) |
Dec 18, 2020 | 44.16 | 45.64 | 43.27 | 43.97 | 2,020,700 | -0.27(-0.61%) |
Dec 17, 2020 | 43.12 | 44.47 | 41.87 | 44.24 | 738,713 | +2.28(+5.43%) |
Dec 16, 2020 | 41.61 | 42.18 | 40.80 | 41.96 | 882,195 | +0.30(+0.72%) |
Dec 15, 2020 | 43.60 | 43.60 | 41.29 | 41.66 | 1,099,469 | -2.25(-5.12%) |
Dec 14, 2020 | 41.97 | 44.44 | 41.62 | 43.91 | 987,308 | +2.90(+7.07%) |
Dec 11, 2020 | 40.08 | 41.43 | 39.85 | 41.01 | 854,500 | +0.74(+1.84%) |
Dec 10, 2020 | 40.90 | 41.48 | 40.02 | 40.27 | 541,440 | -0.80(-1.95%) |
Dec 09, 2020 | 42.47 | 42.55 | 40.38 | 41.07 | 693,113 | -1.16(-2.75%) |
Dec 08, 2020 | 41.83 | 42.35 | 41.18 | 42.23 | 528,822 | +0.24(+0.57%) |
Dec 07, 2020 | 41.94 | 43.18 | 41.67 | 41.99 | 547,740 | +0.24(+0.57%) |
Dec 04, 2020 | 40.90 | 41.86 | 40.25 | 41.75 | 483,900 | +0.85(+2.08%) |
Dec 03, 2020 | 41.94 | 42.26 | 40.73 | 40.90 | 543,953 | -1.11(-2.63%) |
Dec 02, 2020 | 41.12 | 42.61 | 40.11 | 42.01 | 559,514 | +0.76(+1.83%) |
Dec 01, 2020 | 41.72 | 42.71 | 40.91 | 41.25 | 615,165 | -0.06(-0.15%) |
Nov 30, 2020 | 40.20 | 41.46 | 39.49 | 41.31 | 578,753 | +1.14(+2.84%) |
Nov 27, 2020 | 40.41 | 41.24 | 39.96 | 40.17 | 379,400 | +0.15(+0.37%) |
Nov 25, 2020 | 41.33 | 41.40 | 39.84 | 40.02 | 377,600 | -1.31(-3.17%) |
Nov 24, 2020 | 40.39 | 42.06 | 40.00 | 41.33 | 551,213 | +1.14(+2.84%) |
Nov 23, 2020 | 40.75 | 41.27 | 40.06 | 40.19 | 878,085 | -0.31(-0.77%) |
Nov 20, 2020 | 40.39 | 41.15 | 39.50 | 40.50 | 534,900 | -0.27(-0.66%) |
Nov 19, 2020 | 41.29 | 42.42 | 40.57 | 40.77 | 620,946 | -0.76(-1.83%) |
Nov 18, 2020 | 43.99 | 44.45 | 41.13 | 41.53 | 1,139,733 | -2.58(-5.85%) |
Nov 17, 2020 | 42.91 | 44.14 | 42.05 | 44.11 | 562,443 | +1.03(+2.39%) |
Nov 16, 2020 | 42.60 | 43.20 | 41.86 | 43.08 | 412,642 | +0.99(+2.35%) |
Nov 13, 2020 | 41.43 | 42.63 | 41.32 | 42.09 | 291,700 | +1.08(+2.63%) |
Nov 12, 2020 | 41.22 | 42.00 | 40.40 | 41.01 | 328,155 | -0.30(-0.73%) |
Nov 11, 2020 | 41.20 | 41.84 | 39.36 | 41.31 | 567,353 | +0.47(+1.15%) |
Nov 10, 2020 | 41.18 | 41.99 | 39.87 | 40.84 | 1,685,053 | +0.01(+0.02%) |
Nov 09, 2020 | 42.32 | 44.07 | 40.73 | 40.83 | 769,532 | -0.45(-1.09%) |
Nov 06, 2020 | 43.61 | 43.61 | 40.80 | 41.28 | 444,500 | -1.18(-2.78%) |
Nov 05, 2020 | 42.62 | 43.10 | 40.90 | 42.46 | 816,425 | +0.60(+1.43%) |
Nov 04, 2020 | 39.89 | 42.93 | 39.66 | 41.86 | 588,711 | +1.84(+4.60%) |
Nov 03, 2020 | 39.22 | 40.27 | 38.95 | 40.02 | 545,097 | +0.82(+2.09%) |