Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.10 | 43.26 | 43.04 | 43.07 | 880,748 | -0.04(-0.08%) |
Jan 28, 2021 | 43.07 | 43.27 | 43.07 | 43.11 | 919,595 | +0.08(+0.19%) |
Jan 27, 2021 | 43.15 | 43.34 | 43.01 | 43.03 | 1,770,380 | -0.25(-0.57%) |
Jan 26, 2021 | 43.26 | 43.38 | 43.21 | 43.28 | 716,418 | +0.04(+0.10%) |
Jan 25, 2021 | 43.31 | 43.33 | 43.12 | 43.23 | 1,228,370 | +0.05(+0.12%) |
Jan 22, 2021 | 43.08 | 43.19 | 43.07 | 43.18 | 727,330 | +0.04(+0.08%) |
Jan 21, 2021 | 43.09 | 43.20 | 43.07 | 43.15 | 474,026 | +0.02(+0.04%) |
Jan 20, 2021 | 43.17 | 43.20 | 43.05 | 43.13 | 700,598 | -0.02(-0.04%) |
Jan 19, 2021 | 43.27 | 43.36 | 43.12 | 43.15 | 1,017,963 | -0.09(-0.21%) |
Jan 15, 2021 | 42.99 | 43.42 | 42.90 | 43.23 | 903,615 | +0.17(+0.39%) |
Jan 14, 2021 | 43.23 | 43.23 | 43.04 | 43.07 | 789,319 | -0.11(-0.25%) |
Jan 13, 2021 | 43.17 | 43.31 | 43.11 | 43.17 | 1,418,190 | +0.02(+0.04%) |
Jan 12, 2021 | 42.99 | 43.30 | 42.99 | 43.15 | 813,366 | +0.08(+0.19%) |
Jan 11, 2021 | 42.98 | 43.15 | 42.93 | 43.07 | 715,590 | +0.07(+0.17%) |
Jan 08, 2021 | 43.19 | 43.19 | 42.95 | 43.00 | 972,439 | -0.19(-0.43%) |
Jan 07, 2021 | 43.04 | 43.22 | 42.91 | 43.19 | 727,749 | +0.11(+0.25%) |
Jan 06, 2021 | 42.92 | 43.11 | 42.77 | 43.08 | 1,807,383 | +0.29(+0.68%) |
Jan 05, 2021 | 43.07 | 43.07 | 42.75 | 42.79 | 1,186,419 | -0.21(-0.50%) |
Jan 04, 2021 | 43.10 | 43.14 | 42.81 | 43.00 | 2,174,246 | -0.08(-0.19%) |
Dec 31, 2020 | 43.08 | 43.08 | 43.08 | 936,632 | -0.05(-0.12%) | |
Dec 30, 2020 | 43.10 | 43.21 | 43.07 | 43.14 | 936,632 | +0.07(+0.16%) |
Dec 29, 2020 | 43.23 | 43.23 | 43.06 | 43.07 | 765,372 | -0.09(-0.21%) |
Dec 28, 2020 | 43.24 | 43.27 | 43.05 | 43.15 | 513,849 | -0.04(-0.08%) |
Dec 24, 2020 | 43.25 | 43.27 | 43.10 | 43.19 | 390,755 | -0.03(-0.06%) |
Dec 23, 2020 | 43.50 | 43.50 | 43.19 | 43.22 | 1,363,187 | -0.19(-0.43%) |
Dec 22, 2020 | 43.49 | 43.49 | 43.34 | 43.40 | 1,425,310 | -0.16(-0.37%) |
Dec 21, 2020 | 43.55 | 43.57 | 43.38 | 43.56 | 1,556,004 | +0.01(+0.02%) |
Dec 18, 2020 | 43.64 | 43.69 | 43.50 | 43.55 | 1,701,234 | -0.05(-0.12%) |
Dec 17, 2020 | 43.61 | 43.66 | 43.56 | 43.61 | 1,469,084 | -0.01(-0.02%) |
Dec 16, 2020 | 43.68 | 43.68 | 43.57 | 43.62 | 1,687,106 | -0.02(-0.04%) |
Dec 15, 2020 | 43.62 | 43.71 | 43.57 | 43.63 | 1,077,053 | +0.10(+0.22%) |
Dec 14, 2020 | 43.62 | 43.66 | 43.54 | 43.54 | 1,037,074 | -0.04(-0.10%) |
Dec 11, 2020 | 43.56 | 43.62 | 43.55 | 43.58 | 742,424 | +0.02(+0.04%) |
Dec 10, 2020 | 43.60 | 43.63 | 43.53 | 43.56 | 1,949,215 | -0.06(-0.14%) |
Dec 09, 2020 | 43.62 | 43.74 | 43.53 | 43.62 | 1,145,009 | +0.03(+0.06%) |
Dec 08, 2020 | 43.62 | 43.66 | 43.55 | 43.60 | 1,176,958 | -0.04(-0.10%) |
Dec 07, 2020 | 43.71 | 43.73 | 43.58 | 43.64 | 1,258,904 | -0.07(-0.16%) |
Dec 04, 2020 | 43.71 | 43.74 | 43.62 | 43.71 | 1,380,542 | +0.06(+0.14%) |
Dec 03, 2020 | 43.60 | 43.84 | 43.57 | 43.65 | 1,243,176 | -0.01(-0.02%) |
Dec 02, 2020 | 43.53 | 43.70 | 43.48 | 43.66 | 1,407,139 | +0.13(+0.31%) |
Dec 01, 2020 | 43.57 | 43.60 | 43.46 | 43.53 | 2,672,207 | -0.07(-0.16%) |
Nov 30, 2020 | 43.60 | 43.61 | 43.45 | 43.60 | 2,136,586 | +0.02(+0.04%) |
Nov 27, 2020 | 43.60 | 43.61 | 43.53 | 43.58 | 446,626 | -0.02(-0.04%) |
Nov 25, 2020 | 43.60 | 43.65 | 43.50 | 43.60 | 2,067,546 | +0.01(+0.02%) |
Nov 24, 2020 | 43.65 | 43.71 | 43.58 | 43.59 | 1,648,048 | -0.03(-0.06%) |
Nov 23, 2020 | 43.66 | 43.66 | 43.55 | 43.62 | 1,138,051 | -0.01(-0.02%) |
Nov 20, 2020 | 43.66 | 43.71 | 43.55 | 43.62 | 1,004,542 | -0.04(-0.08%) |
Nov 19, 2020 | 43.55 | 43.66 | 43.52 | 43.66 | 781,357 | +0.13(+0.31%) |
Nov 18, 2020 | 43.47 | 43.62 | 43.45 | 43.53 | 1,056,943 | +0.12(+0.27%) |
Nov 17, 2020 | 43.50 | 43.55 | 43.41 | 43.41 | 1,760,010 | -0.09(-0.20%) |
Nov 16, 2020 | 43.68 | 43.68 | 43.45 | 43.50 | 1,097,240 | +0.00(+0.00%) |
Nov 13, 2020 | 43.59 | 43.72 | 43.47 | 43.50 | 1,968,871 | +0.03(+0.06%) |
Nov 12, 2020 | 43.55 | 43.61 | 43.31 | 43.47 | 1,936,170 | -0.11(-0.24%) |
Nov 11, 2020 | 43.62 | 43.77 | 43.50 | 43.58 | 638,955 | -0.08(-0.18%) |
Nov 10, 2020 | 43.46 | 43.75 | 43.31 | 43.66 | 2,025,726 | +0.33(+0.76%) |
Nov 09, 2020 | 43.96 | 44.08 | 43.23 | 43.33 | 3,067,129 | -0.39(-0.89%) |
Nov 06, 2020 | 43.79 | 43.93 | 43.72 | 43.72 | 2,242,930 | -0.04(-0.10%) |
Nov 05, 2020 | 44.03 | 44.15 | 43.77 | 43.77 | 1,864,304 | -0.44(-1.00%) |
Nov 04, 2020 | 43.96 | 44.26 | 43.70 | 44.21 | 3,558,722 | +0.30(+0.69%) |
Nov 03, 2020 | 44.21 | 44.26 | 43.89 | 43.91 | 2,419,222 | -0.30(-0.68%) |