Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.21 | 39.21 | 37.05 | 37.18 | 745,462 | -2.28(-5.78%) |
Jan 28, 2021 | 38.73 | 40.02 | 38.54 | 39.46 | 931,178 | +1.48(+3.90%) |
Jan 27, 2021 | 38.56 | 39.03 | 37.53 | 37.97 | 713,674 | -1.33(-3.39%) |
Jan 26, 2021 | 40.86 | 41.15 | 39.27 | 39.31 | 491,588 | -0.84(-2.10%) |
Jan 25, 2021 | 39.81 | 40.22 | 38.55 | 40.15 | 749,549 | +0.28(+0.71%) |
Jan 22, 2021 | 39.92 | 40.37 | 39.13 | 39.87 | 820,296 | -0.63(-1.55%) |
Jan 21, 2021 | 41.94 | 42.00 | 40.25 | 40.50 | 678,480 | -1.40(-3.34%) |
Jan 20, 2021 | 41.73 | 42.43 | 41.56 | 41.89 | 1,199,673 | +0.50(+1.20%) |
Jan 19, 2021 | 40.96 | 41.73 | 40.67 | 41.40 | 567,329 | +0.80(+1.96%) |
Jan 15, 2021 | 42.20 | 42.25 | 40.43 | 40.60 | 755,269 | -1.83(-4.31%) |
Jan 14, 2021 | 41.88 | 43.02 | 41.44 | 42.43 | 601,272 | +0.98(+2.38%) |
Jan 13, 2021 | 42.60 | 43.01 | 41.40 | 41.44 | 865,447 | -1.38(-3.22%) |
Jan 12, 2021 | 42.44 | 43.19 | 41.88 | 42.82 | 936,321 | +0.66(+1.56%) |
Jan 11, 2021 | 39.92 | 42.23 | 39.92 | 42.17 | 1,550,555 | +1.53(+3.76%) |
Jan 08, 2021 | 41.64 | 41.64 | 39.63 | 40.64 | 483,862 | -0.38(-0.92%) |
Jan 07, 2021 | 42.38 | 42.62 | 40.55 | 41.01 | 943,858 | -0.60(-1.44%) |
Jan 06, 2021 | 41.93 | 42.34 | 40.80 | 41.61 | 1,291,583 | +0.58(+1.42%) |
Jan 05, 2021 | 39.78 | 41.30 | 39.49 | 41.03 | 498,153 | +1.27(+3.18%) |
Jan 04, 2021 | 41.76 | 42.19 | 39.39 | 39.77 | 617,370 | -1.90(-4.57%) |
Dec 31, 2020 | 41.67 | 41.67 | 41.67 | 437,853 | +0.12(+0.29%) | |
Dec 30, 2020 | 40.61 | 41.86 | 40.42 | 41.55 | 437,853 | +0.89(+2.19%) |
Dec 29, 2020 | 40.66 | 41.13 | 40.40 | 40.66 | 488,050 | +0.02(+0.05%) |
Dec 28, 2020 | 40.81 | 41.50 | 40.27 | 40.64 | 626,018 | +0.12(+0.30%) |
Dec 24, 2020 | 40.15 | 40.62 | 39.61 | 40.52 | 246,248 | +0.38(+0.96%) |
Dec 23, 2020 | 38.88 | 40.33 | 38.39 | 40.13 | 908,990 | +1.91(+5.01%) |
Dec 22, 2020 | 39.35 | 39.69 | 38.09 | 38.22 | 750,153 | -1.06(-2.70%) |
Dec 21, 2020 | 37.52 | 39.46 | 37.29 | 39.28 | 741,423 | +0.29(+0.75%) |
Dec 18, 2020 | 39.46 | 39.79 | 38.70 | 38.99 | 1,041,813 | -0.72(-1.82%) |
Dec 17, 2020 | 39.29 | 40.12 | 38.75 | 39.71 | 813,321 | +0.67(+1.71%) |
Dec 16, 2020 | 39.13 | 39.48 | 38.32 | 39.04 | 880,744 | -0.21(-0.52%) |
Dec 15, 2020 | 39.46 | 39.96 | 38.73 | 39.25 | 783,404 | +0.02(+0.05%) |
Dec 14, 2020 | 40.51 | 40.84 | 39.16 | 39.23 | 1,249,228 | -0.54(-1.36%) |
Dec 11, 2020 | 39.68 | 40.12 | 38.89 | 39.77 | 1,569,316 | -0.03(-0.07%) |
Dec 10, 2020 | 38.69 | 40.16 | 38.01 | 39.80 | 2,254,915 | +1.36(+3.55%) |
Dec 09, 2020 | 38.33 | 38.73 | 37.42 | 38.44 | 1,683,444 | +0.18(+0.46%) |
Dec 08, 2020 | 37.92 | 38.93 | 37.68 | 38.26 | 454,621 | -0.07(-0.20%) |
Dec 07, 2020 | 39.51 | 39.53 | 37.89 | 38.33 | 843,676 | -1.59(-3.98%) |
Dec 04, 2020 | 38.68 | 40.27 | 38.37 | 39.92 | 1,277,176 | +1.81(+4.76%) |
Dec 03, 2020 | 35.54 | 38.67 | 35.54 | 38.11 | 1,288,793 | +2.41(+6.75%) |
Dec 02, 2020 | 35.04 | 35.73 | 34.89 | 35.70 | 552,305 | +0.36(+1.00%) |
Dec 01, 2020 | 35.03 | 35.96 | 34.59 | 35.34 | 966,009 | +1.17(+3.42%) |
Nov 30, 2020 | 35.33 | 36.20 | 34.02 | 34.17 | 1,013,156 | -1.32(-3.71%) |
Nov 27, 2020 | 36.11 | 36.73 | 35.28 | 35.49 | 374,752 | -0.61(-1.68%) |
Nov 25, 2020 | 36.97 | 37.01 | 35.84 | 36.10 | 895,361 | -1.10(-2.96%) |
Nov 24, 2020 | 37.70 | 38.75 | 37.19 | 37.20 | 2,107,623 | +0.50(+1.38%) |
Nov 23, 2020 | 35.30 | 36.82 | 35.26 | 36.70 | 1,273,729 | +1.86(+5.34%) |
Nov 20, 2020 | 35.71 | 36.23 | 34.29 | 34.84 | 1,070,110 | -1.23(-3.42%) |
Nov 19, 2020 | 36.52 | 36.67 | 35.62 | 36.07 | 928,203 | -0.92(-2.48%) |
Nov 18, 2020 | 37.33 | 38.54 | 36.75 | 36.99 | 1,536,685 | +0.13(+0.36%) |
Nov 17, 2020 | 35.28 | 37.09 | 34.85 | 36.86 | 1,652,836 | +0.84(+2.34%) |
Nov 16, 2020 | 34.81 | 36.16 | 33.73 | 36.02 | 1,474,490 | +3.03(+9.18%) |
Nov 13, 2020 | 32.58 | 33.55 | 32.21 | 32.99 | 1,760,224 | +0.76(+2.35%) |
Nov 12, 2020 | 31.73 | 33.02 | 31.20 | 32.23 | 816,598 | -0.14(-0.43%) |
Nov 11, 2020 | 31.97 | 32.90 | 30.81 | 32.37 | 1,607,072 | +0.76(+2.39%) |
Nov 10, 2020 | 35.00 | 35.17 | 30.89 | 31.61 | 4,077,065 | -2.20(-6.50%) |
Nov 09, 2020 | 32.09 | 34.73 | 31.96 | 33.81 | 2,526,584 | +5.22(+18.27%) |
Nov 06, 2020 | 28.92 | 29.13 | 27.89 | 28.59 | 624,837 | -0.17(-0.59%) |
Nov 05, 2020 | 27.46 | 28.94 | 27.39 | 28.75 | 663,368 | +1.68(+6.21%) |
Nov 04, 2020 | 27.40 | 27.68 | 26.17 | 27.07 | 700,148 | -0.68(-2.46%) |
Nov 03, 2020 | 27.72 | 28.13 | 27.08 | 27.75 | 631,093 | +0.80(+2.98%) |