Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.41 | 40.69 | 39.91 | 40.15 | 137,500 | -0.74(-1.81%) |
Jan 28, 2021 | 40.63 | 41.15 | 40.32 | 40.89 | 177,294 | +2.10(+5.41%) |
Jan 27, 2021 | 38.37 | 39.41 | 37.54 | 38.79 | 285,718 | -1.61(-3.99%) |
Jan 26, 2021 | 41.27 | 41.27 | 40.35 | 40.40 | 399,989 | -0.77(-1.87%) |
Jan 25, 2021 | 41.64 | 41.94 | 40.94 | 41.17 | 536,668 | -1.03(-2.44%) |
Jan 22, 2021 | 42.32 | 42.71 | 42.08 | 42.20 | 1,018,900 | -1.35(-3.10%) |
Jan 21, 2021 | 42.99 | 43.55 | 42.79 | 43.55 | 256,803 | +1.25(+2.96%) |
Jan 20, 2021 | 42.48 | 42.58 | 42.02 | 42.30 | 136,944 | +0.71(+1.71%) |
Jan 19, 2021 | 41.58 | 41.81 | 41.30 | 41.59 | 2,114,442 | +0.92(+2.27%) |
Jan 15, 2021 | 41.21 | 41.35 | 40.43 | 40.67 | 132,400 | -1.04(-2.50%) |
Jan 14, 2021 | 41.89 | 42.12 | 41.60 | 41.71 | 246,660 | -0.89(-2.09%) |
Jan 13, 2021 | 42.43 | 42.78 | 42.27 | 42.60 | 169,237 | +0.44(+1.04%) |
Jan 12, 2021 | 41.85 | 42.16 | 41.50 | 42.16 | 216,339 | +1.11(+2.70%) |
Jan 11, 2021 | 40.67 | 41.17 | 40.44 | 41.05 | 357,664 | -0.65(-1.56%) |
Jan 08, 2021 | 42.03 | 42.23 | 41.32 | 41.70 | 237,000 | +2.29(+5.81%) |
Jan 07, 2021 | 38.39 | 39.41 | 38.32 | 39.41 | 135,623 | +0.57(+1.47%) |
Jan 06, 2021 | 38.79 | 39.21 | 38.70 | 38.84 | 116,508 | -0.34(-0.87%) |
Jan 05, 2021 | 38.74 | 39.18 | 38.71 | 39.18 | 81,329 | +0.20(+0.51%) |
Jan 04, 2021 | 39.64 | 39.77 | 38.71 | 38.98 | 145,373 | +0.43(+1.12%) |
Dec 31, 2020 | 38.55 | 38.55 | 38.55 | 85,856 | -0.06(-0.16%) | |
Dec 30, 2020 | 38.59 | 38.89 | 38.59 | 38.61 | 85,856 | +0.14(+0.36%) |
Dec 29, 2020 | 38.88 | 38.91 | 38.30 | 38.47 | 113,184 | -0.12(-0.31%) |
Dec 28, 2020 | 38.87 | 39.03 | 38.52 | 38.59 | 176,101 | +0.19(+0.49%) |
Dec 24, 2020 | 38.17 | 38.40 | 38.09 | 38.40 | 90,800 | +0.27(+0.71%) |
Dec 23, 2020 | 38.32 | 38.43 | 37.88 | 38.13 | 129,809 | +0.71(+1.90%) |
Dec 22, 2020 | 37.19 | 37.57 | 37.11 | 37.42 | 146,579 | +0.88(+2.42%) |
Dec 21, 2020 | 36.20 | 36.65 | 35.90 | 36.54 | 152,852 | -1.22(-3.24%) |
Dec 18, 2020 | 37.83 | 37.89 | 37.53 | 37.76 | 124,300 | -0.05(-0.13%) |
Dec 17, 2020 | 37.82 | 37.97 | 37.79 | 37.81 | 82,173 | +0.61(+1.63%) |
Dec 16, 2020 | 37.23 | 37.35 | 36.93 | 37.20 | 88,519 | +0.49(+1.35%) |
Dec 15, 2020 | 35.92 | 36.73 | 35.92 | 36.71 | 92,722 | +0.77(+2.14%) |
Dec 14, 2020 | 34.81 | 36.06 | 34.81 | 35.94 | 100,066 | +0.90(+2.57%) |
Dec 11, 2020 | 35.03 | 35.09 | 34.77 | 35.04 | 77,300 | -0.19(-0.54%) |
Dec 10, 2020 | 34.59 | 35.25 | 34.59 | 35.23 | 82,920 | +0.14(+0.41%) |
Dec 09, 2020 | 35.92 | 36.18 | 35.00 | 35.09 | 110,745 | -1.27(-3.51%) |
Dec 08, 2020 | 36.37 | 36.45 | 36.07 | 36.36 | 248,132 | -0.03(-0.08%) |
Dec 07, 2020 | 36.08 | 36.62 | 36.08 | 36.39 | 847,072 | +0.44(+1.22%) |
Dec 04, 2020 | 35.32 | 36.00 | 35.32 | 35.95 | 216,700 | +1.21(+3.48%) |
Dec 03, 2020 | 35.03 | 35.10 | 34.64 | 34.74 | 839,089 | -0.40(-1.14%) |
Dec 02, 2020 | 34.78 | 35.17 | 34.64 | 35.14 | 278,875 | -0.37(-1.04%) |
Dec 01, 2020 | 35.30 | 35.62 | 35.18 | 35.51 | 149,977 | +0.04(+0.13%) |
Nov 30, 2020 | 35.72 | 35.88 | 35.31 | 35.47 | 86,654 | +0.29(+0.81%) |
Nov 27, 2020 | 34.71 | 35.50 | 34.71 | 35.18 | 74,300 | +1.33(+3.93%) |
Nov 25, 2020 | 33.62 | 33.97 | 33.62 | 33.85 | 76,200 | +0.58(+1.74%) |
Nov 24, 2020 | 33.32 | 33.52 | 33.14 | 33.27 | 101,105 | +0.47(+1.42%) |
Nov 23, 2020 | 32.95 | 32.98 | 32.52 | 32.80 | 102,501 | +0.60(+1.88%) |
Nov 20, 2020 | 32.29 | 32.50 | 32.20 | 32.20 | 82,100 | -0.06(-0.18%) |
Nov 19, 2020 | 31.62 | 32.30 | 31.62 | 32.26 | 133,198 | +0.64(+2.02%) |
Nov 18, 2020 | 31.46 | 31.96 | 31.46 | 31.62 | 365,352 | -0.08(-0.25%) |
Nov 17, 2020 | 31.97 | 32.00 | 31.56 | 31.70 | 307,409 | -0.10(-0.31%) |
Nov 16, 2020 | 31.80 | 31.99 | 31.61 | 31.80 | 86,746 | +0.73(+2.35%) |
Nov 13, 2020 | 31.27 | 31.46 | 31.02 | 31.07 | 75,400 | +0.32(+1.04%) |
Nov 12, 2020 | 31.10 | 31.18 | 30.60 | 30.75 | 61,790 | -1.05(-3.30%) |
Nov 11, 2020 | 31.40 | 31.80 | 31.40 | 31.80 | 79,662 | +1.23(+4.02%) |
Nov 10, 2020 | 31.26 | 31.36 | 30.47 | 30.57 | 244,023 | -0.94(-2.98%) |
Nov 09, 2020 | 31.62 | 32.41 | 31.37 | 31.51 | 327,490 | -0.24(-0.76%) |
Nov 06, 2020 | 31.21 | 31.87 | 31.00 | 31.75 | 90,700 | +0.39(+1.24%) |
Nov 05, 2020 | 31.15 | 31.47 | 31.05 | 31.36 | 106,483 | +1.09(+3.60%) |
Nov 04, 2020 | 29.60 | 30.27 | 29.45 | 30.27 | 147,490 | +0.03(+0.10%) |
Nov 03, 2020 | 29.70 | 30.24 | 29.66 | 30.24 | 97,188 | +1.80(+6.33%) |