Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.39 | 39.39 | 37.22 | 37.34 | 742,151 | -2.29(-5.78%) |
Jan 28, 2021 | 38.91 | 40.20 | 38.71 | 39.63 | 927,042 | +1.49(+3.90%) |
Jan 27, 2021 | 38.74 | 39.21 | 37.70 | 38.14 | 710,504 | -1.34(-3.39%) |
Jan 26, 2021 | 41.04 | 41.34 | 39.44 | 39.48 | 489,404 | -0.85(-2.10%) |
Jan 25, 2021 | 39.99 | 40.39 | 38.73 | 40.33 | 746,220 | +0.28(+0.71%) |
Jan 22, 2021 | 40.10 | 40.55 | 39.30 | 40.05 | 816,652 | -0.63(-1.55%) |
Jan 21, 2021 | 42.13 | 42.19 | 40.43 | 40.68 | 675,466 | -1.40(-3.34%) |
Jan 20, 2021 | 41.92 | 42.62 | 41.74 | 42.08 | 1,194,345 | +0.50(+1.20%) |
Jan 19, 2021 | 41.14 | 41.91 | 40.85 | 41.58 | 564,809 | +0.80(+1.96%) |
Jan 15, 2021 | 42.39 | 42.44 | 40.61 | 40.78 | 751,914 | -1.84(-4.31%) |
Jan 14, 2021 | 42.06 | 43.21 | 41.63 | 42.62 | 598,601 | +0.99(+2.38%) |
Jan 13, 2021 | 42.79 | 43.20 | 41.58 | 41.63 | 861,603 | -1.39(-3.22%) |
Jan 12, 2021 | 42.63 | 43.38 | 42.06 | 43.01 | 932,163 | +0.66(+1.56%) |
Jan 11, 2021 | 40.10 | 42.42 | 40.10 | 42.35 | 1,543,668 | +1.54(+3.76%) |
Jan 08, 2021 | 41.83 | 41.83 | 39.81 | 40.82 | 481,713 | -0.38(-0.92%) |
Jan 07, 2021 | 42.57 | 42.81 | 40.73 | 41.20 | 939,666 | -0.60(-1.44%) |
Jan 06, 2021 | 42.12 | 42.52 | 40.98 | 41.80 | 1,285,846 | +0.58(+1.42%) |
Jan 05, 2021 | 39.96 | 41.49 | 39.67 | 41.21 | 495,941 | +1.27(+3.18%) |
Jan 04, 2021 | 41.95 | 42.38 | 39.57 | 39.94 | 614,628 | -1.91(-4.57%) |
Dec 31, 2020 | 41.86 | 41.86 | 41.86 | 435,908 | +0.12(+0.29%) | |
Dec 30, 2020 | 40.79 | 42.04 | 40.60 | 41.73 | 435,908 | +0.90(+2.19%) |
Dec 29, 2020 | 40.84 | 41.32 | 40.58 | 40.84 | 485,882 | +0.02(+0.05%) |
Dec 28, 2020 | 40.99 | 41.69 | 40.45 | 40.82 | 623,238 | +0.12(+0.30%) |
Dec 24, 2020 | 40.33 | 40.80 | 39.78 | 40.70 | 245,155 | +0.39(+0.96%) |
Dec 23, 2020 | 39.06 | 40.51 | 38.56 | 40.31 | 904,953 | +1.92(+5.01%) |
Dec 22, 2020 | 39.53 | 39.87 | 38.26 | 38.39 | 746,821 | -1.06(-2.70%) |
Dec 21, 2020 | 37.69 | 39.63 | 37.45 | 39.45 | 738,129 | +0.29(+0.75%) |
Dec 18, 2020 | 39.64 | 39.97 | 38.87 | 39.16 | 1,037,186 | -0.73(-1.82%) |
Dec 17, 2020 | 39.46 | 40.30 | 38.92 | 39.89 | 809,708 | +0.67(+1.71%) |
Dec 16, 2020 | 39.30 | 39.66 | 38.49 | 39.22 | 876,832 | -0.21(-0.52%) |
Dec 15, 2020 | 39.64 | 40.14 | 38.90 | 39.42 | 779,924 | +0.02(+0.05%) |
Dec 14, 2020 | 40.69 | 41.02 | 39.34 | 39.40 | 1,243,679 | -0.54(-1.36%) |
Dec 11, 2020 | 39.86 | 40.30 | 39.07 | 39.95 | 1,562,346 | -0.03(-0.07%) |
Dec 10, 2020 | 38.86 | 40.34 | 38.18 | 39.98 | 2,244,900 | +1.37(+3.55%) |
Dec 09, 2020 | 38.50 | 38.91 | 37.58 | 38.61 | 1,675,967 | +0.18(+0.46%) |
Dec 08, 2020 | 38.09 | 39.10 | 37.85 | 38.43 | 452,602 | -0.08(-0.20%) |
Dec 07, 2020 | 39.69 | 39.70 | 38.06 | 38.50 | 839,929 | -1.60(-3.98%) |
Dec 04, 2020 | 38.85 | 40.45 | 38.54 | 40.10 | 1,271,503 | +1.82(+4.76%) |
Dec 03, 2020 | 35.70 | 38.84 | 35.70 | 38.28 | 1,283,069 | +2.42(+6.75%) |
Dec 02, 2020 | 35.20 | 35.88 | 35.05 | 35.86 | 549,852 | +0.36(+1.00%) |
Dec 01, 2020 | 35.19 | 36.12 | 34.74 | 35.50 | 961,719 | +1.17(+3.42%) |
Nov 30, 2020 | 35.49 | 36.36 | 34.17 | 34.33 | 1,008,656 | -1.32(-3.71%) |
Nov 27, 2020 | 36.27 | 36.89 | 35.43 | 35.65 | 373,088 | -0.61(-1.68%) |
Nov 25, 2020 | 37.13 | 37.18 | 36.00 | 36.26 | 891,384 | -1.11(-2.96%) |
Nov 24, 2020 | 37.87 | 38.93 | 37.36 | 37.37 | 2,098,262 | +0.51(+1.38%) |
Nov 23, 2020 | 35.46 | 36.98 | 35.42 | 36.86 | 1,268,072 | +1.87(+5.34%) |
Nov 20, 2020 | 35.87 | 36.39 | 34.44 | 34.99 | 1,065,357 | -1.24(-3.42%) |
Nov 19, 2020 | 36.68 | 36.83 | 35.78 | 36.23 | 924,081 | -0.92(-2.48%) |
Nov 18, 2020 | 37.50 | 38.71 | 36.91 | 37.15 | 1,529,860 | +0.13(+0.35%) |
Nov 17, 2020 | 35.43 | 37.26 | 35.00 | 37.02 | 1,645,495 | +0.84(+2.34%) |
Nov 16, 2020 | 34.96 | 36.32 | 33.89 | 36.18 | 1,467,941 | +3.04(+9.18%) |
Nov 13, 2020 | 32.72 | 33.70 | 32.36 | 33.13 | 1,752,405 | +0.76(+2.35%) |
Nov 12, 2020 | 31.87 | 33.17 | 31.34 | 32.37 | 812,971 | -0.14(-0.43%) |
Nov 11, 2020 | 32.11 | 33.05 | 30.95 | 32.51 | 1,599,933 | +0.76(+2.39%) |
Nov 10, 2020 | 35.15 | 35.33 | 31.03 | 31.75 | 4,058,956 | -2.21(-6.50%) |
Nov 09, 2020 | 32.23 | 34.88 | 32.10 | 33.96 | 2,515,362 | +5.25(+18.27%) |
Nov 06, 2020 | 29.05 | 29.26 | 28.02 | 28.71 | 622,061 | -0.17(-0.58%) |
Nov 05, 2020 | 27.58 | 29.07 | 27.51 | 28.88 | 660,422 | +1.69(+6.21%) |
Nov 04, 2020 | 27.52 | 27.81 | 26.29 | 27.19 | 697,038 | -0.69(-2.46%) |
Nov 03, 2020 | 27.84 | 28.25 | 27.20 | 27.88 | 628,290 | +0.81(+2.98%) |