Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.33 | 42.38 | 40.66 | 41.39 | 4,573,219 | -0.44(-1.05%) |
Jan 28, 2021 | 41.38 | 42.97 | 41.20 | 41.83 | 1,581,869 | +0.48(+1.17%) |
Jan 27, 2021 | 41.64 | 42.65 | 41.13 | 41.35 | 1,571,852 | -0.70(-1.67%) |
Jan 26, 2021 | 42.21 | 42.66 | 41.38 | 42.05 | 1,145,850 | +0.20(+0.48%) |
Jan 25, 2021 | 41.20 | 42.68 | 40.80 | 41.85 | 1,964,977 | +0.68(+1.64%) |
Jan 22, 2021 | 40.79 | 41.28 | 40.43 | 41.17 | 1,517,187 | +0.07(+0.17%) |
Jan 21, 2021 | 41.66 | 41.99 | 40.67 | 41.10 | 1,158,952 | -1.16(-2.74%) |
Jan 20, 2021 | 41.32 | 42.70 | 40.57 | 42.26 | 1,073,324 | +1.08(+2.62%) |
Jan 19, 2021 | 41.45 | 41.45 | 40.18 | 41.18 | 893,150 | -0.11(-0.28%) |
Jan 15, 2021 | 40.94 | 41.43 | 40.44 | 41.30 | 1,814,447 | +0.01(+0.02%) |
Jan 14, 2021 | 41.34 | 41.70 | 40.62 | 41.29 | 1,208,666 | +0.61(+1.49%) |
Jan 13, 2021 | 39.16 | 40.81 | 39.16 | 40.68 | 1,493,130 | +1.42(+3.62%) |
Jan 12, 2021 | 38.56 | 39.30 | 38.52 | 39.26 | 852,201 | +0.64(+1.66%) |
Jan 11, 2021 | 39.28 | 39.55 | 38.16 | 38.62 | 1,375,069 | -1.29(-3.23%) |
Jan 08, 2021 | 39.56 | 39.93 | 39.26 | 39.91 | 1,216,166 | +0.42(+1.07%) |
Jan 07, 2021 | 39.67 | 40.11 | 39.28 | 39.49 | 1,336,448 | -0.52(-1.29%) |
Jan 06, 2021 | 39.45 | 40.52 | 39.43 | 40.01 | 1,383,471 | +1.14(+2.93%) |
Jan 05, 2021 | 39.41 | 39.76 | 38.72 | 38.87 | 1,432,068 | +0.03(+0.07%) |
Jan 04, 2021 | 40.16 | 40.69 | 38.51 | 38.84 | 1,993,979 | -1.16(-2.90%) |
Dec 31, 2020 | 40.00 | 40.00 | 40.00 | 812,460 | +0.00(+0.00%) | |
Dec 30, 2020 | 40.02 | 40.76 | 39.79 | 40.00 | 812,460 | +0.25(+0.62%) |
Dec 29, 2020 | 40.43 | 40.99 | 39.41 | 39.75 | 849,007 | -0.40(-0.99%) |
Dec 28, 2020 | 40.01 | 40.66 | 39.82 | 40.15 | 773,740 | +0.31(+0.78%) |
Dec 24, 2020 | 39.99 | 40.08 | 39.32 | 39.84 | 297,715 | +0.22(+0.55%) |
Dec 23, 2020 | 40.15 | 40.48 | 39.49 | 39.62 | 745,870 | -0.07(-0.18%) |
Dec 22, 2020 | 40.00 | 40.15 | 39.21 | 39.69 | 1,330,360 | +0.00(+0.00%) |
Dec 21, 2020 | 39.84 | 39.95 | 38.98 | 39.69 | 1,048,774 | -0.61(-1.50%) |
Dec 18, 2020 | 41.67 | 41.69 | 39.99 | 40.30 | 2,967,811 | -1.37(-3.28%) |
Dec 17, 2020 | 41.51 | 41.77 | 41.02 | 41.67 | 1,437,913 | +0.13(+0.32%) |
Dec 16, 2020 | 41.98 | 42.05 | 40.86 | 41.53 | 1,373,400 | -0.47(-1.13%) |
Dec 15, 2020 | 40.58 | 42.07 | 40.45 | 42.01 | 1,407,026 | +1.40(+3.45%) |
Dec 14, 2020 | 41.35 | 41.77 | 40.36 | 40.61 | 988,942 | -0.17(-0.42%) |
Dec 11, 2020 | 40.82 | 41.21 | 40.38 | 40.78 | 931,065 | -0.46(-1.11%) |
Dec 10, 2020 | 41.08 | 41.56 | 40.88 | 41.24 | 1,097,173 | -0.08(-0.19%) |
Dec 09, 2020 | 41.80 | 41.80 | 40.95 | 41.32 | 970,667 | -0.03(-0.06%) |
Dec 08, 2020 | 41.04 | 42.12 | 41.04 | 41.34 | 974,685 | -0.30(-0.73%) |
Dec 07, 2020 | 41.94 | 42.67 | 41.43 | 41.65 | 736,583 | -0.87(-2.04%) |
Dec 04, 2020 | 42.25 | 42.77 | 42.19 | 42.51 | 1,076,180 | +0.62(+1.49%) |
Dec 03, 2020 | 41.57 | 42.49 | 41.24 | 41.89 | 1,300,706 | +0.72(+1.75%) |
Dec 02, 2020 | 39.65 | 41.44 | 39.48 | 41.17 | 1,423,617 | +0.85(+2.11%) |
Dec 01, 2020 | 40.14 | 41.24 | 39.86 | 40.32 | 1,689,267 | +0.84(+2.13%) |
Nov 30, 2020 | 40.31 | 40.47 | 39.24 | 39.48 | 1,950,309 | -1.13(-2.79%) |
Nov 27, 2020 | 41.03 | 41.46 | 40.43 | 40.62 | 427,031 | -0.61(-1.47%) |
Nov 25, 2020 | 41.84 | 41.84 | 40.71 | 41.22 | 1,332,815 | -1.04(-2.46%) |
Nov 24, 2020 | 42.73 | 43.87 | 42.18 | 42.26 | 1,939,949 | +0.29(+0.68%) |
Nov 23, 2020 | 41.39 | 42.95 | 40.93 | 41.98 | 1,582,344 | +1.04(+2.54%) |
Nov 20, 2020 | 41.34 | 41.43 | 40.56 | 40.94 | 942,379 | -0.43(-1.05%) |
Nov 19, 2020 | 40.09 | 41.54 | 39.25 | 41.37 | 1,189,475 | +0.55(+1.36%) |
Nov 18, 2020 | 41.63 | 43.16 | 40.75 | 40.82 | 1,678,499 | -1.00(-2.38%) |
Nov 17, 2020 | 41.71 | 42.35 | 40.87 | 41.81 | 899,450 | -0.64(-1.51%) |
Nov 16, 2020 | 41.43 | 42.89 | 40.38 | 42.45 | 1,775,346 | +2.84(+7.17%) |
Nov 13, 2020 | 38.52 | 39.84 | 38.04 | 39.61 | 1,064,982 | +1.59(+4.17%) |
Nov 12, 2020 | 40.63 | 40.63 | 37.20 | 38.03 | 2,136,902 | -1.88(-4.71%) |
Nov 11, 2020 | 40.14 | 40.40 | 38.17 | 39.91 | 3,298,309 | -0.59(-1.45%) |
Nov 10, 2020 | 39.80 | 41.68 | 39.63 | 40.50 | 3,219,982 | +0.68(+1.72%) |
Nov 09, 2020 | 33.42 | 40.90 | 32.60 | 39.81 | 6,094,193 | +10.32(+34.98%) |
Nov 06, 2020 | 31.69 | 31.80 | 28.84 | 29.49 | 3,049,832 | -1.85(-5.89%) |
Nov 05, 2020 | 31.36 | 31.84 | 30.97 | 31.34 | 1,037,448 | +0.24(+0.78%) |
Nov 04, 2020 | 32.67 | 32.67 | 31.05 | 31.10 | 1,269,514 | -1.33(-4.09%) |
Nov 03, 2020 | 31.95 | 32.67 | 31.50 | 32.42 | 1,603,923 | +1.07(+3.40%) |