Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.39 | 42.79 | 40.34 | 42.07 | 152,850 | +1.80(+4.48%) |
Jan 28, 2021 | 38.78 | 43.09 | 38.77 | 40.27 | 131,137 | +0.67(+1.70%) |
Jan 27, 2021 | 40.92 | 41.09 | 38.60 | 39.60 | 195,448 | -1.58(-3.83%) |
Jan 26, 2021 | 41.30 | 41.30 | 40.59 | 41.18 | 49,763 | +0.35(+0.86%) |
Jan 25, 2021 | 42.21 | 42.21 | 40.36 | 40.83 | 106,808 | -1.34(-3.19%) |
Jan 22, 2021 | 41.89 | 42.30 | 41.35 | 42.17 | 114,047 | +0.18(+0.42%) |
Jan 21, 2021 | 42.63 | 42.63 | 41.32 | 42.00 | 105,559 | -0.30(-0.71%) |
Jan 20, 2021 | 40.76 | 42.69 | 40.76 | 42.30 | 157,774 | +1.62(+3.98%) |
Jan 19, 2021 | 40.02 | 40.79 | 39.18 | 40.68 | 92,640 | +1.25(+3.16%) |
Jan 15, 2021 | 39.68 | 40.19 | 38.51 | 39.43 | 65,903 | -0.75(-1.87%) |
Jan 14, 2021 | 40.86 | 41.87 | 39.04 | 40.18 | 79,639 | -0.30(-0.75%) |
Jan 13, 2021 | 41.45 | 42.08 | 40.02 | 40.49 | 44,671 | -1.10(-2.65%) |
Jan 12, 2021 | 41.19 | 41.95 | 40.77 | 41.59 | 62,773 | +0.48(+1.16%) |
Jan 11, 2021 | 40.51 | 41.65 | 37.65 | 41.11 | 46,357 | -0.01(-0.02%) |
Jan 08, 2021 | 41.71 | 41.71 | 40.16 | 41.12 | 64,260 | -0.54(-1.29%) |
Jan 07, 2021 | 41.44 | 41.91 | 40.02 | 41.65 | 40,630 | +0.45(+1.09%) |
Jan 06, 2021 | 39.07 | 41.66 | 39.07 | 41.21 | 86,008 | +2.96(+7.74%) |
Jan 05, 2021 | 37.72 | 38.57 | 37.63 | 38.25 | 77,669 | +0.57(+1.50%) |
Jan 04, 2021 | 37.88 | 38.24 | 36.78 | 37.68 | 67,641 | +0.23(+0.62%) |
Dec 31, 2020 | 37.45 | 37.45 | 37.45 | 47,822 | -0.92(-2.39%) | |
Dec 30, 2020 | 37.78 | 39.20 | 37.42 | 38.36 | 47,822 | +0.71(+1.89%) |
Dec 29, 2020 | 39.05 | 39.05 | 37.11 | 37.65 | 62,047 | -1.12(-2.89%) |
Dec 28, 2020 | 39.13 | 39.25 | 38.60 | 38.77 | 35,962 | +0.22(+0.58%) |
Dec 24, 2020 | 38.87 | 39.32 | 38.46 | 38.55 | 13,960 | -0.10(-0.25%) |
Dec 23, 2020 | 38.32 | 38.94 | 36.37 | 38.64 | 97,883 | +0.70(+1.85%) |
Dec 22, 2020 | 37.89 | 38.21 | 37.66 | 37.94 | 61,615 | +0.06(+0.15%) |
Dec 21, 2020 | 39.03 | 39.43 | 37.29 | 37.88 | 83,594 | -1.73(-4.38%) |
Dec 18, 2020 | 40.91 | 41.19 | 39.13 | 39.62 | 209,720 | -1.69(-4.08%) |
Dec 17, 2020 | 40.70 | 42.18 | 40.70 | 41.30 | 92,251 | +0.11(+0.26%) |
Dec 16, 2020 | 41.15 | 41.55 | 41.01 | 41.20 | 82,213 | +0.10(+0.24%) |
Dec 15, 2020 | 39.79 | 41.42 | 39.45 | 41.10 | 99,483 | +1.67(+4.22%) |
Dec 14, 2020 | 39.77 | 40.10 | 39.30 | 39.43 | 62,615 | -0.01(-0.02%) |
Dec 11, 2020 | 39.28 | 39.70 | 38.77 | 39.44 | 55,740 | -0.13(-0.32%) |
Dec 10, 2020 | 39.36 | 39.67 | 39.24 | 39.57 | 38,128 | -0.25(-0.64%) |
Dec 09, 2020 | 39.98 | 40.52 | 39.13 | 39.82 | 47,180 | +0.17(+0.42%) |
Dec 08, 2020 | 38.45 | 39.71 | 38.45 | 39.66 | 76,324 | +0.79(+2.03%) |
Dec 07, 2020 | 38.98 | 39.06 | 38.25 | 38.87 | 72,433 | -0.19(-0.50%) |
Dec 04, 2020 | 38.70 | 39.34 | 38.22 | 39.06 | 148,231 | +0.90(+2.35%) |
Dec 03, 2020 | 37.54 | 38.35 | 37.54 | 38.17 | 61,870 | +0.39(+1.03%) |
Dec 02, 2020 | 37.26 | 37.86 | 36.52 | 37.78 | 79,965 | +0.34(+0.91%) |
Dec 01, 2020 | 37.45 | 37.85 | 36.11 | 37.44 | 99,608 | +0.62(+1.69%) |
Nov 30, 2020 | 36.71 | 37.25 | 36.06 | 36.81 | 129,515 | -0.02(-0.05%) |
Nov 27, 2020 | 37.17 | 37.54 | 36.50 | 36.83 | 28,742 | -0.43(-1.15%) |
Nov 25, 2020 | 37.35 | 37.50 | 35.82 | 37.26 | 81,301 | -0.18(-0.47%) |
Nov 24, 2020 | 36.16 | 37.72 | 36.16 | 37.44 | 82,593 | +1.88(+5.29%) |
Nov 23, 2020 | 35.31 | 36.39 | 34.87 | 35.56 | 72,879 | +0.50(+1.42%) |
Nov 20, 2020 | 35.54 | 36.53 | 34.58 | 35.06 | 87,049 | -1.02(-2.83%) |
Nov 19, 2020 | 36.68 | 36.68 | 35.75 | 36.08 | 54,145 | -0.95(-2.55%) |
Nov 18, 2020 | 37.85 | 37.97 | 36.84 | 37.03 | 96,561 | -0.45(-1.20%) |
Nov 17, 2020 | 37.32 | 37.50 | 36.55 | 37.48 | 116,855 | -0.17(-0.44%) |
Nov 16, 2020 | 36.72 | 37.84 | 36.24 | 37.64 | 94,456 | +1.81(+5.06%) |
Nov 13, 2020 | 35.26 | 36.32 | 34.98 | 35.83 | 121,644 | +0.90(+2.57%) |
Nov 12, 2020 | 35.93 | 37.74 | 33.04 | 34.93 | 94,559 | -1.55(-4.25%) |
Nov 11, 2020 | 37.31 | 37.31 | 35.62 | 36.48 | 69,651 | -0.54(-1.45%) |
Nov 10, 2020 | 36.57 | 37.76 | 35.70 | 37.02 | 84,172 | +1.04(+2.90%) |
Nov 09, 2020 | 37.94 | 37.94 | 35.42 | 35.98 | 111,759 | +2.59(+7.76%) |
Nov 06, 2020 | 34.07 | 34.51 | 33.38 | 33.38 | 38,494 | -0.49(-1.44%) |
Nov 05, 2020 | 32.85 | 34.52 | 32.85 | 33.87 | 54,048 | +1.01(+3.08%) |
Nov 04, 2020 | 34.23 | 34.29 | 32.58 | 32.86 | 97,743 | -1.87(-5.38%) |
Nov 03, 2020 | 34.16 | 35.06 | 33.88 | 34.73 | 104,966 | +1.11(+3.30%) |