Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.59 | 39.97 | 39.08 | 39.15 | 719,034 | -0.72(-1.81%) |
Jan 28, 2021 | 41.19 | 41.34 | 39.47 | 39.87 | 764,738 | -2.25(-5.34%) |
Jan 27, 2021 | 42.50 | 42.50 | 41.87 | 42.12 | 540,984 | -0.58(-1.36%) |
Jan 26, 2021 | 42.63 | 42.85 | 42.14 | 42.71 | 391,542 | +0.18(+0.43%) |
Jan 25, 2021 | 42.05 | 42.58 | 41.88 | 42.52 | 359,479 | +0.58(+1.39%) |
Jan 22, 2021 | 41.83 | 42.09 | 41.52 | 41.94 | 310,526 | +0.22(+0.52%) |
Jan 21, 2021 | 41.35 | 41.84 | 41.27 | 41.72 | 254,033 | +0.46(+1.12%) |
Jan 20, 2021 | 41.21 | 41.28 | 40.96 | 41.26 | 151,723 | +0.16(+0.40%) |
Jan 19, 2021 | 41.56 | 41.56 | 41.08 | 41.10 | 154,025 | -0.24(-0.59%) |
Jan 15, 2021 | 41.43 | 41.51 | 41.06 | 41.34 | 171,209 | -0.10(-0.23%) |
Jan 14, 2021 | 41.74 | 41.82 | 41.41 | 41.44 | 246,563 | -0.21(-0.50%) |
Jan 13, 2021 | 41.23 | 41.71 | 41.16 | 41.65 | 337,584 | +0.39(+0.95%) |
Jan 12, 2021 | 41.45 | 41.45 | 40.83 | 41.26 | 282,777 | -0.16(-0.40%) |
Jan 11, 2021 | 41.20 | 41.52 | 41.12 | 41.42 | 184,050 | -0.19(-0.46%) |
Jan 08, 2021 | 41.38 | 41.71 | 41.24 | 41.61 | 290,952 | +0.26(+0.63%) |
Jan 07, 2021 | 41.85 | 41.85 | 40.99 | 41.35 | 282,349 | -0.62(-1.47%) |
Jan 06, 2021 | 41.96 | 42.20 | 41.60 | 41.97 | 357,504 | +0.14(+0.33%) |
Jan 05, 2021 | 41.08 | 42.00 | 41.08 | 41.83 | 287,223 | +0.62(+1.50%) |
Jan 04, 2021 | 40.53 | 41.37 | 40.53 | 41.21 | 387,387 | +0.75(+1.85%) |
Dec 31, 2020 | 40.46 | 40.46 | 40.46 | 144,396 | -0.11(-0.28%) | |
Dec 30, 2020 | 40.77 | 40.99 | 40.56 | 40.58 | 144,396 | -0.09(-0.21%) |
Dec 29, 2020 | 40.82 | 40.93 | 40.47 | 40.66 | 175,979 | +0.07(+0.17%) |
Dec 28, 2020 | 40.82 | 40.82 | 40.51 | 40.59 | 93,947 | -0.02(-0.04%) |
Dec 24, 2020 | 40.44 | 40.61 | 40.20 | 40.61 | 70,464 | +0.31(+0.78%) |
Dec 23, 2020 | 39.81 | 40.42 | 39.81 | 40.30 | 349,679 | +0.60(+1.51%) |
Dec 22, 2020 | 40.03 | 40.06 | 39.64 | 39.70 | 203,806 | -0.35(-0.87%) |
Dec 21, 2020 | 40.03 | 40.12 | 39.39 | 40.05 | 284,625 | -0.49(-1.20%) |
Dec 18, 2020 | 40.64 | 40.77 | 40.20 | 40.53 | 409,889 | -0.08(-0.19%) |
Dec 17, 2020 | 40.86 | 40.94 | 40.29 | 40.61 | 227,602 | -0.09(-0.21%) |
Dec 16, 2020 | 40.95 | 41.12 | 40.63 | 40.70 | 226,236 | -0.22(-0.53%) |
Dec 15, 2020 | 41.14 | 41.19 | 40.70 | 40.92 | 400,717 | +0.03(+0.09%) |
Dec 14, 2020 | 41.39 | 41.44 | 40.80 | 40.88 | 268,976 | -0.36(-0.88%) |
Dec 11, 2020 | 41.33 | 41.33 | 40.86 | 41.25 | 315,361 | -0.18(-0.44%) |
Dec 10, 2020 | 41.42 | 41.49 | 40.94 | 41.43 | 282,875 | +0.09(+0.21%) |
Dec 09, 2020 | 40.54 | 41.42 | 40.54 | 41.34 | 3,239,915 | +0.96(+2.39%) |
Dec 08, 2020 | 40.24 | 40.54 | 39.96 | 40.38 | 435,754 | -0.06(-0.15%) |
Dec 07, 2020 | 41.09 | 41.19 | 40.38 | 40.44 | 1,509,467 | -0.63(-1.53%) |
Dec 04, 2020 | 40.96 | 41.23 | 40.79 | 41.07 | 245,204 | +0.27(+0.65%) |
Dec 03, 2020 | 39.93 | 40.92 | 39.93 | 40.80 | 270,823 | +0.88(+2.22%) |
Dec 02, 2020 | 39.72 | 40.22 | 39.72 | 39.91 | 267,114 | +0.06(+0.15%) |
Dec 01, 2020 | 40.85 | 40.86 | 39.55 | 39.85 | 585,278 | -0.64(-1.57%) |
Nov 30, 2020 | 40.21 | 40.76 | 40.04 | 40.49 | 494,197 | +0.15(+0.36%) |
Nov 27, 2020 | 40.08 | 40.72 | 40.08 | 40.34 | 233,217 | +0.22(+0.56%) |
Nov 25, 2020 | 40.24 | 40.24 | 39.89 | 40.12 | 364,954 | -0.18(-0.45%) |
Nov 24, 2020 | 39.51 | 40.40 | 39.44 | 40.30 | 299,365 | +0.95(+2.42%) |
Nov 23, 2020 | 39.53 | 39.53 | 39.03 | 39.35 | 206,344 | +0.08(+0.20%) |
Nov 20, 2020 | 39.32 | 39.45 | 38.91 | 39.27 | 183,641 | +0.01(+0.02%) |
Nov 19, 2020 | 38.93 | 39.32 | 38.68 | 39.26 | 246,213 | +0.30(+0.77%) |
Nov 18, 2020 | 39.53 | 39.53 | 38.82 | 38.96 | 231,579 | -0.64(-1.61%) |
Nov 17, 2020 | 39.47 | 39.85 | 39.30 | 39.60 | 247,276 | +0.00(+0.00%) |
Nov 16, 2020 | 39.67 | 39.95 | 39.48 | 39.60 | 335,031 | +0.40(+1.03%) |
Nov 13, 2020 | 39.68 | 39.68 | 39.12 | 39.19 | 297,456 | -0.26(-0.65%) |
Nov 12, 2020 | 39.60 | 39.74 | 39.18 | 39.45 | 402,844 | -0.40(-0.99%) |
Nov 11, 2020 | 39.23 | 39.95 | 39.23 | 39.84 | 500,940 | +0.70(+1.80%) |
Nov 10, 2020 | 37.66 | 39.20 | 37.66 | 39.14 | 683,024 | +1.51(+4.02%) |
Nov 09, 2020 | 37.71 | 38.45 | 37.32 | 37.63 | 556,630 | +1.15(+3.16%) |
Nov 06, 2020 | 36.69 | 36.96 | 36.45 | 36.48 | 321,546 | -0.15(-0.40%) |
Nov 05, 2020 | 36.42 | 36.79 | 36.35 | 36.62 | 355,648 | +0.58(+1.60%) |
Nov 04, 2020 | 35.58 | 36.52 | 35.17 | 36.05 | 284,877 | +0.56(+1.57%) |
Nov 03, 2020 | 35.63 | 35.97 | 35.46 | 35.49 | 276,642 | +0.17(+0.49%) |