Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.56 | 42.05 | 40.81 | 41.47 | 653,529 | -0.12(-0.28%) |
Jan 28, 2021 | 40.87 | 41.87 | 40.49 | 41.59 | 449,462 | +1.21(+2.99%) |
Jan 27, 2021 | 42.06 | 42.17 | 40.06 | 40.38 | 730,624 | -2.25(-5.27%) |
Jan 26, 2021 | 43.40 | 43.49 | 42.47 | 42.63 | 325,085 | -0.58(-1.35%) |
Jan 25, 2021 | 43.64 | 44.06 | 42.63 | 43.21 | 402,728 | -0.74(-1.69%) |
Jan 22, 2021 | 43.68 | 44.03 | 42.88 | 43.95 | 356,876 | -0.13(-0.28%) |
Jan 21, 2021 | 44.78 | 44.81 | 43.49 | 44.08 | 305,828 | -0.67(-1.50%) |
Jan 20, 2021 | 45.18 | 45.22 | 44.36 | 44.75 | 231,902 | -0.26(-0.58%) |
Jan 19, 2021 | 45.30 | 45.56 | 44.86 | 45.01 | 302,031 | -0.09(-0.20%) |
Jan 15, 2021 | 44.88 | 45.45 | 44.21 | 45.10 | 494,979 | -0.19(-0.41%) |
Jan 14, 2021 | 46.19 | 46.39 | 45.24 | 45.29 | 316,817 | -0.47(-1.02%) |
Jan 13, 2021 | 46.84 | 46.84 | 45.57 | 45.75 | 347,962 | -0.91(-1.96%) |
Jan 12, 2021 | 45.98 | 46.90 | 45.78 | 46.66 | 382,333 | +1.06(+2.32%) |
Jan 11, 2021 | 44.72 | 46.08 | 44.63 | 45.61 | 307,520 | +0.67(+1.49%) |
Jan 08, 2021 | 45.83 | 45.84 | 43.95 | 44.94 | 474,420 | -0.89(-1.95%) |
Jan 07, 2021 | 45.62 | 46.31 | 45.23 | 45.83 | 379,613 | +0.26(+0.57%) |
Jan 06, 2021 | 43.96 | 45.58 | 43.66 | 45.57 | 744,555 | +2.51(+5.84%) |
Jan 05, 2021 | 42.52 | 43.39 | 42.52 | 43.06 | 452,311 | +0.67(+1.58%) |
Jan 04, 2021 | 43.63 | 43.85 | 42.17 | 42.39 | 467,770 | -1.03(-2.37%) |
Dec 31, 2020 | 43.42 | 43.42 | 43.42 | 421,211 | +0.17(+0.39%) | |
Dec 30, 2020 | 42.91 | 43.83 | 42.86 | 43.25 | 421,211 | +0.13(+0.31%) |
Dec 29, 2020 | 43.65 | 44.05 | 42.69 | 43.11 | 406,549 | -0.50(-1.15%) |
Dec 28, 2020 | 42.96 | 43.90 | 42.71 | 43.61 | 651,170 | +0.86(+2.01%) |
Dec 24, 2020 | 43.07 | 43.07 | 42.64 | 42.75 | 257,434 | -0.25(-0.58%) |
Dec 23, 2020 | 43.39 | 43.76 | 42.89 | 43.00 | 527,976 | -0.17(-0.39%) |
Dec 22, 2020 | 43.85 | 44.02 | 42.97 | 43.17 | 636,625 | -0.67(-1.53%) |
Dec 21, 2020 | 43.63 | 43.91 | 42.90 | 43.85 | 480,339 | -0.28(-0.63%) |
Dec 18, 2020 | 43.89 | 44.69 | 43.73 | 44.12 | 890,181 | +0.35(+0.80%) |
Dec 17, 2020 | 43.53 | 43.81 | 43.05 | 43.77 | 413,162 | +0.31(+0.72%) |
Dec 16, 2020 | 43.68 | 43.76 | 42.98 | 43.46 | 497,084 | -0.29(-0.65%) |
Dec 15, 2020 | 42.96 | 43.79 | 42.58 | 43.75 | 622,019 | +1.19(+2.80%) |
Dec 14, 2020 | 43.81 | 44.20 | 42.53 | 42.56 | 410,405 | -0.97(-2.22%) |
Dec 11, 2020 | 42.76 | 44.00 | 42.76 | 43.52 | 330,284 | +0.50(+1.16%) |
Dec 10, 2020 | 43.00 | 43.41 | 42.52 | 43.02 | 471,587 | -0.46(-1.05%) |
Dec 09, 2020 | 43.35 | 44.17 | 43.09 | 43.48 | 637,943 | +1.04(+2.45%) |
Dec 08, 2020 | 41.39 | 42.52 | 41.21 | 42.44 | 672,143 | +0.88(+2.13%) |
Dec 07, 2020 | 41.93 | 42.16 | 40.96 | 41.56 | 649,621 | +0.11(+0.26%) |
Dec 04, 2020 | 39.80 | 41.52 | 39.75 | 41.45 | 717,810 | +1.88(+4.76%) |
Dec 03, 2020 | 39.56 | 40.00 | 39.34 | 39.57 | 400,767 | +0.23(+0.58%) |
Dec 02, 2020 | 39.53 | 39.83 | 39.04 | 39.34 | 335,449 | -0.15(-0.38%) |
Dec 01, 2020 | 40.38 | 40.84 | 39.42 | 39.49 | 560,294 | -0.54(-1.35%) |
Nov 30, 2020 | 40.03 | 40.14 | 39.59 | 40.03 | 1,069,053 | +0.00(+0.00%) |
Nov 27, 2020 | 40.32 | 40.63 | 39.90 | 40.03 | 178,887 | -0.20(-0.51%) |
Nov 25, 2020 | 40.48 | 40.65 | 39.97 | 40.23 | 700,848 | -0.30(-0.74%) |
Nov 24, 2020 | 41.56 | 41.56 | 40.11 | 40.53 | 888,181 | -0.21(-0.52%) |
Nov 23, 2020 | 39.62 | 41.05 | 39.42 | 40.74 | 1,403,608 | +2.58(+6.77%) |
Nov 20, 2020 | 38.39 | 38.57 | 37.79 | 38.16 | 479,670 | -0.43(-1.12%) |
Nov 19, 2020 | 38.23 | 38.60 | 37.74 | 38.59 | 541,979 | +0.26(+0.67%) |
Nov 18, 2020 | 37.27 | 38.69 | 37.26 | 38.34 | 1,060,453 | +1.26(+3.41%) |
Nov 17, 2020 | 36.44 | 37.36 | 36.44 | 37.07 | 754,972 | +0.29(+0.79%) |
Nov 16, 2020 | 36.26 | 36.99 | 35.92 | 36.78 | 788,969 | +1.22(+3.43%) |
Nov 13, 2020 | 35.13 | 35.82 | 34.97 | 35.56 | 314,126 | +0.65(+1.85%) |
Nov 12, 2020 | 35.05 | 35.25 | 34.50 | 34.91 | 504,124 | -0.42(-1.18%) |
Nov 11, 2020 | 35.88 | 36.00 | 34.99 | 35.33 | 387,183 | -0.56(-1.55%) |
Nov 10, 2020 | 34.52 | 36.08 | 34.50 | 35.89 | 762,565 | +1.63(+4.75%) |
Nov 09, 2020 | 35.19 | 35.77 | 34.11 | 34.26 | 699,143 | +0.96(+2.90%) |
Nov 06, 2020 | 33.50 | 33.65 | 33.04 | 33.30 | 508,844 | -0.04(-0.13%) |
Nov 05, 2020 | 32.50 | 33.54 | 32.50 | 33.34 | 374,649 | +1.05(+3.26%) |
Nov 04, 2020 | 33.45 | 33.58 | 31.97 | 32.29 | 703,606 | -1.67(-4.92%) |
Nov 03, 2020 | 33.60 | 34.20 | 33.34 | 33.96 | 563,118 | +0.96(+2.89%) |