Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.72 | 40.35 | 39.18 | 39.64 | 734,326 | -0.33(-0.82%) |
Jan 28, 2021 | 39.08 | 40.25 | 39.05 | 39.97 | 776,107 | +0.87(+2.22%) |
Jan 27, 2021 | 39.47 | 39.73 | 38.96 | 39.10 | 767,215 | -0.65(-1.65%) |
Jan 26, 2021 | 40.05 | 40.31 | 39.27 | 39.76 | 1,287,154 | -0.05(-0.12%) |
Jan 25, 2021 | 39.52 | 40.41 | 39.04 | 39.80 | 1,097,434 | +0.10(+0.24%) |
Jan 22, 2021 | 40.11 | 40.16 | 39.24 | 39.71 | 1,789,507 | -0.63(-1.56%) |
Jan 21, 2021 | 40.51 | 40.62 | 39.73 | 40.34 | 738,328 | -0.37(-0.91%) |
Jan 20, 2021 | 40.27 | 41.02 | 40.08 | 40.71 | 834,025 | +0.51(+1.28%) |
Jan 19, 2021 | 41.20 | 41.20 | 40.02 | 40.19 | 542,361 | -0.77(-1.88%) |
Jan 15, 2021 | 41.11 | 41.50 | 40.54 | 40.96 | 1,080,635 | -0.08(-0.19%) |
Jan 14, 2021 | 40.47 | 41.43 | 39.81 | 41.04 | 1,390,512 | +0.83(+2.06%) |
Jan 13, 2021 | 39.63 | 40.43 | 39.63 | 40.21 | 390,256 | +0.72(+1.83%) |
Jan 12, 2021 | 39.41 | 39.57 | 38.76 | 39.49 | 932,331 | -0.02(-0.05%) |
Jan 11, 2021 | 39.79 | 40.18 | 39.26 | 39.51 | 313,334 | -0.62(-1.54%) |
Jan 08, 2021 | 40.26 | 40.75 | 39.79 | 40.13 | 618,031 | -0.07(-0.17%) |
Jan 07, 2021 | 39.85 | 40.46 | 39.23 | 40.19 | 866,820 | +0.31(+0.79%) |
Jan 06, 2021 | 39.18 | 40.15 | 39.13 | 39.88 | 1,225,840 | +0.74(+1.90%) |
Jan 05, 2021 | 39.15 | 39.72 | 39.10 | 39.14 | 926,828 | +0.04(+0.10%) |
Jan 04, 2021 | 40.91 | 40.93 | 39.10 | 39.10 | 946,698 | -1.63(-4.00%) |
Dec 31, 2020 | 40.73 | 40.73 | 40.73 | 479,299 | +0.59(+1.47%) | |
Dec 30, 2020 | 40.24 | 40.66 | 40.00 | 40.14 | 479,299 | -0.02(-0.05%) |
Dec 29, 2020 | 40.85 | 41.05 | 39.92 | 40.16 | 662,064 | -0.63(-1.54%) |
Dec 28, 2020 | 41.58 | 41.71 | 40.63 | 40.78 | 852,335 | -0.64(-1.54%) |
Dec 24, 2020 | 40.54 | 41.50 | 40.08 | 41.42 | 293,840 | +1.01(+2.50%) |
Dec 23, 2020 | 41.77 | 41.92 | 40.27 | 40.41 | 551,899 | -1.10(-2.66%) |
Dec 22, 2020 | 40.43 | 41.57 | 40.17 | 41.52 | 829,245 | +1.35(+3.37%) |
Dec 21, 2020 | 39.03 | 40.22 | 38.68 | 40.16 | 589,720 | -0.01(-0.02%) |
Dec 18, 2020 | 41.82 | 42.19 | 39.90 | 40.17 | 1,398,419 | -1.31(-3.17%) |
Dec 17, 2020 | 41.32 | 41.49 | 40.77 | 41.49 | 655,130 | +0.35(+0.86%) |
Dec 16, 2020 | 41.90 | 41.99 | 40.85 | 41.14 | 801,953 | -0.52(-1.26%) |
Dec 15, 2020 | 41.13 | 41.72 | 40.55 | 41.66 | 778,875 | +0.91(+2.24%) |
Dec 14, 2020 | 40.97 | 41.62 | 40.35 | 40.75 | 1,237,003 | -0.20(-0.49%) |
Dec 11, 2020 | 40.18 | 41.14 | 40.18 | 40.95 | 892,548 | +0.43(+1.06%) |
Dec 10, 2020 | 40.52 | 40.72 | 40.18 | 40.52 | 1,007,611 | -0.39(-0.95%) |
Dec 09, 2020 | 40.97 | 41.15 | 40.16 | 40.91 | 839,296 | -0.05(-0.12%) |
Dec 08, 2020 | 41.19 | 41.40 | 40.89 | 40.95 | 1,069,200 | -0.34(-0.83%) |
Dec 07, 2020 | 40.58 | 41.37 | 40.37 | 41.30 | 1,896,584 | +0.70(+1.71%) |
Dec 04, 2020 | 40.04 | 40.72 | 39.70 | 40.60 | 1,253,075 | +0.97(+2.45%) |
Dec 03, 2020 | 38.72 | 39.80 | 38.57 | 39.63 | 1,394,300 | +1.08(+2.79%) |
Dec 02, 2020 | 38.24 | 38.70 | 37.91 | 38.56 | 758,137 | +0.17(+0.45%) |
Dec 01, 2020 | 38.47 | 38.72 | 38.18 | 38.38 | 671,683 | +0.49(+1.28%) |
Nov 30, 2020 | 38.32 | 38.65 | 37.85 | 37.90 | 995,676 | -0.66(-1.70%) |
Nov 27, 2020 | 39.11 | 39.23 | 38.51 | 38.56 | 187,037 | -0.52(-1.34%) |
Nov 25, 2020 | 39.36 | 39.36 | 38.59 | 39.08 | 967,215 | -0.08(-0.19%) |
Nov 24, 2020 | 39.51 | 39.99 | 39.07 | 39.16 | 874,600 | +0.30(+0.76%) |
Nov 23, 2020 | 38.85 | 39.30 | 38.59 | 38.86 | 561,310 | +0.30(+0.77%) |
Nov 20, 2020 | 38.47 | 38.86 | 38.29 | 38.56 | 587,050 | +0.11(+0.30%) |
Nov 19, 2020 | 38.37 | 38.91 | 37.90 | 38.45 | 890,329 | -0.22(-0.57%) |
Nov 18, 2020 | 39.77 | 40.20 | 38.65 | 38.67 | 657,696 | -1.03(-2.59%) |
Nov 17, 2020 | 39.16 | 39.98 | 38.70 | 39.70 | 866,503 | +0.17(+0.43%) |
Nov 16, 2020 | 40.01 | 40.45 | 38.87 | 39.53 | 1,099,405 | +0.77(+1.99%) |
Nov 13, 2020 | 38.36 | 38.77 | 38.22 | 38.76 | 1,755,796 | +0.69(+1.80%) |
Nov 12, 2020 | 38.46 | 38.71 | 37.66 | 38.07 | 667,469 | -0.55(-1.41%) |
Nov 11, 2020 | 38.62 | 38.94 | 37.98 | 38.62 | 1,639,379 | +0.09(+0.24%) |
Nov 10, 2020 | 37.59 | 38.77 | 37.40 | 38.52 | 2,058,275 | +0.86(+2.27%) |
Nov 09, 2020 | 40.31 | 43.35 | 37.54 | 37.66 | 2,860,615 | +0.90(+2.46%) |
Nov 06, 2020 | 36.70 | 37.25 | 36.33 | 36.76 | 1,263,343 | +0.28(+0.77%) |
Nov 05, 2020 | 36.06 | 36.57 | 35.58 | 36.48 | 1,299,364 | +0.62(+1.73%) |
Nov 04, 2020 | 36.52 | 36.82 | 35.74 | 35.86 | 848,326 | -0.61(-1.68%) |
Nov 03, 2020 | 36.26 | 36.73 | 35.24 | 36.47 | 1,374,690 | +0.68(+1.89%) |