Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.13 | 43.13 | 43.13 | 0 | -1.21(-2.73%) | |
Jan 28, 2021 | 43.67 | 45.36 | 42.88 | 44.34 | 173,203 | +0.60(+1.37%) |
Jan 27, 2021 | 44.63 | 44.96 | 42.30 | 43.74 | 149,622 | -1.57(-3.47%) |
Jan 26, 2021 | 44.83 | 46.12 | 44.32 | 45.31 | 214,781 | +0.73(+1.64%) |
Jan 25, 2021 | 43.36 | 44.67 | 42.89 | 44.58 | 252,876 | +1.50(+3.48%) |
Jan 22, 2021 | 42.76 | 43.40 | 41.95 | 43.08 | 126,500 | +0.00(+0.00%) |
Jan 21, 2021 | 42.53 | 43.33 | 42.49 | 43.08 | 116,888 | +0.86(+2.04%) |
Jan 20, 2021 | 40.76 | 42.74 | 40.76 | 42.22 | 162,765 | +1.84(+4.56%) |
Jan 19, 2021 | 40.47 | 40.77 | 39.85 | 40.38 | 142,654 | +0.46(+1.15%) |
Jan 15, 2021 | 40.01 | 40.09 | 38.95 | 39.92 | 130,800 | -0.55(-1.36%) |
Jan 14, 2021 | 40.42 | 41.22 | 40.26 | 40.47 | 92,015 | +0.05(+0.12%) |
Jan 13, 2021 | 41.03 | 41.25 | 40.21 | 40.42 | 108,874 | -0.39(-0.96%) |
Jan 12, 2021 | 41.78 | 41.83 | 40.07 | 40.81 | 149,720 | -0.98(-2.35%) |
Jan 11, 2021 | 41.30 | 42.19 | 40.68 | 41.79 | 79,452 | -0.40(-0.95%) |
Jan 08, 2021 | 43.22 | 43.60 | 41.53 | 42.19 | 134,600 | -1.08(-2.50%) |
Jan 07, 2021 | 43.70 | 43.78 | 42.45 | 43.27 | 158,117 | +0.43(+1.00%) |
Jan 06, 2021 | 42.65 | 43.74 | 42.27 | 42.84 | 127,974 | +0.46(+1.09%) |
Jan 05, 2021 | 41.97 | 42.86 | 41.54 | 42.38 | 128,409 | +0.17(+0.40%) |
Jan 04, 2021 | 43.72 | 44.08 | 42.18 | 42.21 | 137,006 | -0.99(-2.29%) |
Dec 31, 2020 | 43.20 | 43.20 | 43.20 | 45,900 | +0.04(+0.09%) | |
Dec 30, 2020 | 42.42 | 43.63 | 42.42 | 43.16 | 45,900 | +0.68(+1.60%) |
Dec 29, 2020 | 43.61 | 44.11 | 42.25 | 42.48 | 90,610 | -0.64(-1.48%) |
Dec 28, 2020 | 44.28 | 44.28 | 43.12 | 43.12 | 78,045 | -0.80(-1.82%) |
Dec 24, 2020 | 43.90 | 44.00 | 43.46 | 43.92 | 32,000 | +0.45(+1.04%) |
Dec 23, 2020 | 43.36 | 44.94 | 43.36 | 43.47 | 83,197 | +0.72(+1.68%) |
Dec 22, 2020 | 43.68 | 43.68 | 42.56 | 42.75 | 107,709 | -0.72(-1.66%) |
Dec 21, 2020 | 42.28 | 43.68 | 41.61 | 43.47 | 126,580 | +0.19(+0.44%) |
Dec 18, 2020 | 44.84 | 44.84 | 42.98 | 43.28 | 96,900 | -1.16(-2.61%) |
Dec 17, 2020 | 44.57 | 45.23 | 44.13 | 44.44 | 82,167 | +0.11(+0.25%) |
Dec 16, 2020 | 44.73 | 45.06 | 43.87 | 44.33 | 63,785 | -0.22(-0.49%) |
Dec 15, 2020 | 43.85 | 44.84 | 43.59 | 44.55 | 139,255 | +0.96(+2.20%) |
Dec 14, 2020 | 44.74 | 45.62 | 43.58 | 43.59 | 126,447 | -0.73(-1.65%) |
Dec 11, 2020 | 43.55 | 44.52 | 43.55 | 44.32 | 140,700 | +0.64(+1.47%) |
Dec 10, 2020 | 43.08 | 44.40 | 43.08 | 43.68 | 175,614 | +0.47(+1.09%) |
Dec 09, 2020 | 41.95 | 43.74 | 41.95 | 43.21 | 178,239 | +1.42(+3.40%) |
Dec 08, 2020 | 41.49 | 42.23 | 41.39 | 41.79 | 103,096 | +0.24(+0.58%) |
Dec 07, 2020 | 41.63 | 42.12 | 41.36 | 41.55 | 92,690 | -0.41(-0.98%) |
Dec 04, 2020 | 40.41 | 42.25 | 40.41 | 41.96 | 158,300 | +1.52(+3.76%) |
Dec 03, 2020 | 38.79 | 40.67 | 38.79 | 40.44 | 147,256 | +1.49(+3.83%) |
Dec 02, 2020 | 38.95 | 39.30 | 37.98 | 38.95 | 140,335 | +0.00(+0.00%) |
Dec 01, 2020 | 37.73 | 39.63 | 37.66 | 38.95 | 329,945 | +1.35(+3.59%) |
Nov 30, 2020 | 36.82 | 37.76 | 36.09 | 37.60 | 296,433 | +1.64(+4.57%) |
Nov 27, 2020 | 36.75 | 36.86 | 35.80 | 35.96 | 112,840 | -0.89(-2.42%) |
Nov 25, 2020 | 37.40 | 38.14 | 36.81 | 36.85 | 216,723 | -0.65(-1.74%) |
Nov 24, 2020 | 36.42 | 37.86 | 36.18 | 37.50 | 335,695 | +1.30(+3.60%) |
Nov 23, 2020 | 35.57 | 36.41 | 35.39 | 36.20 | 403,891 | +1.03(+2.93%) |
Nov 20, 2020 | 35.54 | 36.27 | 34.71 | 35.17 | 648,832 | -0.77(-2.14%) |
Nov 19, 2020 | 34.16 | 36.68 | 33.82 | 35.94 | 1,754,134 | +3.68(+11.41%) |
Nov 18, 2020 | 32.80 | 32.93 | 32.00 | 32.26 | 237,553 | -0.40(-1.22%) |
Nov 17, 2020 | 32.23 | 32.71 | 31.54 | 32.65 | 275,021 | +0.15(+0.45%) |
Nov 16, 2020 | 31.57 | 32.81 | 31.29 | 32.51 | 363,199 | +1.43(+4.59%) |
Nov 13, 2020 | 30.62 | 31.28 | 30.62 | 31.08 | 314,120 | +0.66(+2.17%) |
Nov 12, 2020 | 31.83 | 31.83 | 30.41 | 30.42 | 201,355 | -1.39(-4.37%) |
Nov 11, 2020 | 32.18 | 32.31 | 31.20 | 31.81 | 207,408 | -0.01(-0.03%) |
Nov 10, 2020 | 31.25 | 32.36 | 31.11 | 31.82 | 241,665 | +0.59(+1.90%) |
Nov 09, 2020 | 33.96 | 34.90 | 31.19 | 31.23 | 513,760 | -1.43(-4.37%) |
Nov 06, 2020 | 33.98 | 34.27 | 32.63 | 32.65 | 522,608 | -1.06(-3.14%) |
Nov 05, 2020 | 35.30 | 35.93 | 33.64 | 33.71 | 474,353 | -1.22(-3.50%) |
Nov 04, 2020 | 35.15 | 35.26 | 34.17 | 34.94 | 250,065 | -0.24(-0.69%) |
Nov 03, 2020 | 33.92 | 35.35 | 33.53 | 35.18 | 401,533 | +1.96(+5.91%) |
Nov 02, 2020 | 32.33 | 33.74 | 32.17 | 33.22 | 272,510 | +1.30(+4.08%) |
Oct 30, 2020 | 31.52 | 32.07 | 31.12 | 31.92 | 237,418 | +0.20(+0.64%) |
Oct 29, 2020 | 30.50 | 31.83 | 30.46 | 31.71 | 200,422 | +1.15(+3.75%) |
Oct 28, 2020 | 30.78 | 31.17 | 30.28 | 30.57 | 187,779 | -1.12(-3.53%) |
Oct 27, 2020 | 31.34 | 31.89 | 30.97 | 31.68 | 247,848 | +0.23(+0.74%) |
Oct 26, 2020 | 32.73 | 32.73 | 31.16 | 31.45 | 281,873 | -1.74(-5.24%) |
Oct 23, 2020 | 33.73 | 33.86 | 32.68 | 33.19 | 181,615 | -0.35(-1.04%) |
Oct 22, 2020 | 33.90 | 34.50 | 33.27 | 33.54 | 358,323 | -0.17(-0.49%) |
Oct 21, 2020 | 32.99 | 34.35 | 32.99 | 33.70 | 369,304 | +0.73(+2.21%) |
Oct 20, 2020 | 31.48 | 33.05 | 31.45 | 32.98 | 416,545 | +1.81(+5.80%) |
Oct 19, 2020 | 30.50 | 32.03 | 30.29 | 31.17 | 297,938 | +0.80(+2.62%) |
Oct 16, 2020 | 30.03 | 30.46 | 29.62 | 30.37 | 190,881 | +0.36(+1.20%) |
Oct 15, 2020 | 29.43 | 30.07 | 29.28 | 30.01 | 135,681 | +0.07(+0.23%) |
Oct 14, 2020 | 30.00 | 30.28 | 29.70 | 29.94 | 122,940 | +0.05(+0.16%) |
Oct 13, 2020 | 30.32 | 30.32 | 29.33 | 29.90 | 161,351 | -0.56(-1.85%) |
Oct 12, 2020 | 30.58 | 31.06 | 30.35 | 30.46 | 87,971 | +0.03(+0.10%) |
Oct 09, 2020 | 31.14 | 31.29 | 30.35 | 30.43 | 271,084 | -0.30(-0.98%) |
Oct 08, 2020 | 30.90 | 31.17 | 29.93 | 30.73 | 276,551 | +0.04(+0.13%) |
Oct 07, 2020 | 29.81 | 30.81 | 29.81 | 30.69 | 296,897 | +1.25(+4.26%) |
Oct 06, 2020 | 30.22 | 30.23 | 29.40 | 29.44 | 202,305 | -0.59(-1.97%) |
Oct 05, 2020 | 29.39 | 30.21 | 29.39 | 30.03 | 224,904 | +0.68(+2.32%) |
Oct 02, 2020 | 28.89 | 29.59 | 28.61 | 29.35 | 197,573 | -0.10(-0.33%) |
Oct 01, 2020 | 28.89 | 29.70 | 28.89 | 29.45 | 187,054 | +0.80(+2.78%) |
Sep 30, 2020 | 28.87 | 28.93 | 28.38 | 28.65 | 276,819 | -0.25(-0.87%) |
Sep 29, 2020 | 28.43 | 29.13 | 28.27 | 28.91 | 185,518 | +0.55(+1.95%) |
Sep 28, 2020 | 28.31 | 28.68 | 28.07 | 28.35 | 360,352 | +0.42(+1.49%) |
Sep 25, 2020 | 28.11 | 28.22 | 27.69 | 27.93 | 167,098 | -0.40(-1.41%) |
Sep 24, 2020 | 27.86 | 28.74 | 27.57 | 28.33 | 279,122 | +0.34(+1.21%) |
Sep 23, 2020 | 28.95 | 28.95 | 27.91 | 27.99 | 386,111 | -0.82(-2.83%) |
Sep 22, 2020 | 28.74 | 28.94 | 28.30 | 28.81 | 251,304 | +0.35(+1.23%) |
Sep 21, 2020 | 29.31 | 29.31 | 27.94 | 28.46 | 464,237 | -1.60(-5.33%) |
Sep 18, 2020 | 30.40 | 30.87 | 29.82 | 30.06 | 264,495 | -0.20(-0.67%) |
Sep 17, 2020 | 29.80 | 30.41 | 29.51 | 30.27 | 320,811 | -0.16(-0.51%) |
Sep 16, 2020 | 31.39 | 31.39 | 30.29 | 30.42 | 221,166 | -0.64(-2.06%) |
Sep 15, 2020 | 32.57 | 32.63 | 31.02 | 31.06 | 206,188 | -1.25(-3.88%) |
Sep 14, 2020 | 31.11 | 32.40 | 31.11 | 32.31 | 425,648 | +1.51(+4.89%) |
Sep 11, 2020 | 31.40 | 31.70 | 30.64 | 30.81 | 368,481 | -1.00(-3.14%) |
Sep 10, 2020 | 32.37 | 32.82 | 31.77 | 31.81 | 220,961 | -0.40(-1.24%) |
Sep 09, 2020 | 32.07 | 32.46 | 31.63 | 32.21 | 345,655 | +0.55(+1.75%) |
Sep 08, 2020 | 31.66 | 32.47 | 31.25 | 31.65 | 159,904 | -0.86(-2.66%) |
Sep 04, 2020 | 32.92 | 33.53 | 31.27 | 32.52 | 401,428 | +0.08(+0.24%) |
Sep 03, 2020 | 33.80 | 34.02 | 32.20 | 32.44 | 305,555 | -1.65(-4.84%) |
Sep 02, 2020 | 34.64 | 34.64 | 33.52 | 34.09 | 257,434 | -0.43(-1.24%) |