Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.37 | 39.37 | 37.21 | 37.33 | 742,417 | -2.29(-5.78%) |
Jan 28, 2021 | 38.89 | 40.18 | 38.70 | 39.62 | 927,375 | +1.49(+3.90%) |
Jan 27, 2021 | 38.72 | 39.19 | 37.69 | 38.13 | 710,759 | -1.34(-3.39%) |
Jan 26, 2021 | 41.03 | 41.32 | 39.43 | 39.47 | 489,580 | -0.85(-2.10%) |
Jan 25, 2021 | 39.98 | 40.38 | 38.71 | 40.31 | 746,487 | +0.28(+0.71%) |
Jan 22, 2021 | 40.09 | 40.54 | 39.29 | 40.03 | 816,945 | -0.63(-1.55%) |
Jan 21, 2021 | 42.11 | 42.17 | 40.42 | 40.66 | 675,709 | -1.40(-3.34%) |
Jan 20, 2021 | 41.91 | 42.60 | 41.73 | 42.07 | 1,194,774 | +0.50(+1.20%) |
Jan 19, 2021 | 41.12 | 41.90 | 40.83 | 41.57 | 565,012 | +0.80(+1.96%) |
Jan 15, 2021 | 42.38 | 42.42 | 40.60 | 40.77 | 752,184 | -1.84(-4.31%) |
Jan 14, 2021 | 42.05 | 43.20 | 41.61 | 42.60 | 598,816 | +0.99(+2.38%) |
Jan 13, 2021 | 42.77 | 43.19 | 41.57 | 41.61 | 861,912 | -1.38(-3.22%) |
Jan 12, 2021 | 42.61 | 43.37 | 42.05 | 43.00 | 932,497 | +0.66(+1.56%) |
Jan 11, 2021 | 40.09 | 42.41 | 40.09 | 42.34 | 1,544,223 | +1.54(+3.76%) |
Jan 08, 2021 | 41.81 | 41.81 | 39.80 | 40.80 | 481,886 | -0.38(-0.91%) |
Jan 07, 2021 | 42.56 | 42.79 | 40.72 | 41.18 | 940,003 | -0.60(-1.44%) |
Jan 06, 2021 | 42.10 | 42.51 | 40.96 | 41.78 | 1,286,308 | +0.58(+1.42%) |
Jan 05, 2021 | 39.95 | 41.47 | 39.65 | 41.20 | 496,119 | +1.27(+3.18%) |
Jan 04, 2021 | 41.93 | 42.37 | 39.55 | 39.93 | 614,848 | -1.91(-4.57%) |
Dec 31, 2020 | 41.84 | 41.84 | 41.84 | 436,065 | +0.12(+0.29%) | |
Dec 30, 2020 | 40.78 | 42.03 | 40.59 | 41.72 | 436,065 | +0.89(+2.19%) |
Dec 29, 2020 | 40.82 | 41.30 | 40.57 | 40.82 | 486,056 | +0.02(+0.05%) |
Dec 28, 2020 | 40.97 | 41.67 | 40.44 | 40.80 | 623,461 | +0.12(+0.30%) |
Dec 24, 2020 | 40.31 | 40.79 | 39.77 | 40.68 | 245,243 | +0.39(+0.96%) |
Dec 23, 2020 | 39.04 | 40.49 | 38.54 | 40.30 | 905,278 | +1.92(+5.01%) |
Dec 22, 2020 | 39.51 | 39.85 | 38.24 | 38.37 | 747,089 | -1.06(-2.70%) |
Dec 21, 2020 | 37.68 | 39.62 | 37.44 | 39.44 | 738,394 | +0.29(+0.75%) |
Dec 18, 2020 | 39.63 | 39.96 | 38.85 | 39.15 | 1,037,558 | -0.73(-1.82%) |
Dec 17, 2020 | 39.45 | 40.29 | 38.91 | 39.87 | 809,999 | +0.67(+1.71%) |
Dec 16, 2020 | 39.29 | 39.64 | 38.48 | 39.20 | 877,147 | -0.21(-0.52%) |
Dec 15, 2020 | 39.63 | 40.12 | 38.88 | 39.41 | 780,204 | +0.02(+0.05%) |
Dec 14, 2020 | 40.68 | 41.00 | 39.32 | 39.39 | 1,244,126 | -0.54(-1.36%) |
Dec 11, 2020 | 39.84 | 40.28 | 39.05 | 39.93 | 1,562,906 | -0.03(-0.07%) |
Dec 10, 2020 | 38.85 | 40.33 | 38.17 | 39.96 | 2,245,706 | +1.37(+3.55%) |
Dec 09, 2020 | 38.49 | 38.89 | 37.57 | 38.59 | 1,676,569 | +0.18(+0.46%) |
Dec 08, 2020 | 38.08 | 39.09 | 37.83 | 38.41 | 452,764 | -0.08(-0.20%) |
Dec 07, 2020 | 39.67 | 39.69 | 38.05 | 38.49 | 840,231 | -1.60(-3.98%) |
Dec 04, 2020 | 38.84 | 40.43 | 38.53 | 40.08 | 1,271,960 | +1.82(+4.76%) |
Dec 03, 2020 | 35.68 | 38.83 | 35.68 | 38.26 | 1,283,529 | +2.42(+6.75%) |
Dec 02, 2020 | 35.19 | 35.87 | 35.04 | 35.84 | 550,049 | +0.36(+1.00%) |
Dec 01, 2020 | 35.18 | 36.11 | 34.73 | 35.49 | 962,064 | +1.17(+3.42%) |
Nov 30, 2020 | 35.48 | 36.35 | 34.15 | 34.31 | 1,009,018 | -1.32(-3.71%) |
Nov 27, 2020 | 36.26 | 36.88 | 35.42 | 35.64 | 373,221 | -0.61(-1.68%) |
Nov 25, 2020 | 37.12 | 37.17 | 35.98 | 36.25 | 891,704 | -1.11(-2.96%) |
Nov 24, 2020 | 37.85 | 38.91 | 37.34 | 37.35 | 2,099,015 | +0.51(+1.37%) |
Nov 23, 2020 | 35.45 | 36.97 | 35.40 | 36.85 | 1,268,527 | +1.87(+5.34%) |
Nov 20, 2020 | 35.85 | 36.37 | 34.43 | 34.98 | 1,065,739 | -1.24(-3.42%) |
Nov 19, 2020 | 36.67 | 36.82 | 35.77 | 36.22 | 924,412 | -0.92(-2.48%) |
Nov 18, 2020 | 37.49 | 38.70 | 36.90 | 37.14 | 1,530,409 | +0.13(+0.35%) |
Nov 17, 2020 | 35.42 | 37.24 | 34.99 | 37.01 | 1,646,085 | +0.84(+2.34%) |
Nov 16, 2020 | 34.95 | 36.30 | 33.87 | 36.16 | 1,468,468 | +3.04(+9.18%) |
Nov 13, 2020 | 32.71 | 33.69 | 32.34 | 33.12 | 1,753,034 | +0.76(+2.35%) |
Nov 12, 2020 | 31.86 | 33.16 | 31.33 | 32.36 | 813,263 | -0.14(-0.43%) |
Nov 11, 2020 | 32.10 | 33.04 | 30.94 | 32.50 | 1,600,508 | +0.76(+2.39%) |
Nov 10, 2020 | 35.14 | 35.32 | 31.02 | 31.74 | 4,060,414 | -2.21(-6.50%) |
Nov 09, 2020 | 32.22 | 34.87 | 32.09 | 33.95 | 2,516,265 | +5.25(+18.27%) |
Nov 06, 2020 | 29.04 | 29.25 | 28.01 | 28.70 | 622,285 | -0.17(-0.58%) |
Nov 05, 2020 | 27.57 | 29.06 | 27.50 | 28.87 | 660,659 | +1.69(+6.21%) |
Nov 04, 2020 | 27.51 | 27.80 | 26.28 | 27.18 | 697,288 | -0.68(-2.46%) |
Nov 03, 2020 | 27.83 | 28.24 | 27.19 | 27.87 | 628,515 | +0.81(+2.98%) |