Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.61 | 39.75 | 39.21 | 39.45 | 12,500 | -1.21(-2.98%) |
Jan 28, 2021 | 41.45 | 41.45 | 40.61 | 40.66 | 13,517 | +0.76(+1.92%) |
Jan 27, 2021 | 39.92 | 40.18 | 39.86 | 39.90 | 16,241 | -0.38(-0.93%) |
Jan 26, 2021 | 40.43 | 40.44 | 40.14 | 40.27 | 20,649 | +0.78(+1.98%) |
Jan 25, 2021 | 39.45 | 39.53 | 39.18 | 39.49 | 18,420 | -0.16(-0.40%) |
Jan 22, 2021 | 39.41 | 39.66 | 39.36 | 39.65 | 11,500 | -0.35(-0.88%) |
Jan 21, 2021 | 39.70 | 40.13 | 39.70 | 40.00 | 18,850 | +0.80(+2.04%) |
Jan 20, 2021 | 39.12 | 39.24 | 39.00 | 39.20 | 18,389 | -0.09(-0.24%) |
Jan 19, 2021 | 39.51 | 39.51 | 39.23 | 39.30 | 23,601 | -0.30(-0.77%) |
Jan 15, 2021 | 39.52 | 39.79 | 39.36 | 39.60 | 15,600 | +0.20(+0.52%) |
Jan 14, 2021 | 39.24 | 39.45 | 39.15 | 39.40 | 18,276 | -0.36(-0.92%) |
Jan 13, 2021 | 40.06 | 40.10 | 39.70 | 39.76 | 24,431 | -0.28(-0.70%) |
Jan 12, 2021 | 39.81 | 40.07 | 39.61 | 40.04 | 21,139 | -0.37(-0.92%) |
Jan 11, 2021 | 40.61 | 40.61 | 40.41 | 40.41 | 19,051 | -0.77(-1.87%) |
Jan 08, 2021 | 41.20 | 41.32 | 40.95 | 41.18 | 28,200 | +0.29(+0.71%) |
Jan 07, 2021 | 40.86 | 40.92 | 40.73 | 40.89 | 19,783 | -0.29(-0.70%) |
Jan 06, 2021 | 40.94 | 41.33 | 40.90 | 41.18 | 14,097 | +0.32(+0.78%) |
Jan 05, 2021 | 40.71 | 40.87 | 40.59 | 40.86 | 26,497 | -0.35(-0.85%) |
Jan 04, 2021 | 41.52 | 41.52 | 41.19 | 41.21 | 26,514 | +0.57(+1.40%) |
Dec 31, 2020 | 40.64 | 40.64 | 40.64 | 10,697 | +0.01(+0.02%) | |
Dec 30, 2020 | 40.94 | 40.94 | 40.63 | 40.63 | 10,697 | -0.56(-1.36%) |
Dec 29, 2020 | 41.33 | 41.33 | 41.04 | 41.19 | 19,070 | +0.11(+0.27%) |
Dec 28, 2020 | 41.01 | 41.63 | 41.01 | 41.08 | 13,596 | +1.02(+2.56%) |
Dec 24, 2020 | 41.23 | 41.23 | 40.00 | 40.05 | 7,700 | +0.15(+0.36%) |
Dec 23, 2020 | 40.33 | 40.35 | 39.85 | 39.91 | 19,095 | -0.49(-1.21%) |
Dec 22, 2020 | 40.50 | 40.60 | 40.14 | 40.40 | 14,980 | -0.61(-1.49%) |
Dec 21, 2020 | 40.60 | 41.01 | 40.43 | 41.01 | 17,286 | +0.19(+0.47%) |
Dec 18, 2020 | 40.96 | 41.04 | 40.77 | 40.82 | 14,600 | +0.16(+0.38%) |
Dec 17, 2020 | 40.68 | 40.81 | 40.57 | 40.66 | 23,347 | +0.41(+1.01%) |
Dec 16, 2020 | 40.01 | 40.43 | 39.99 | 40.26 | 10,911 | -0.92(-2.23%) |
Dec 15, 2020 | 41.25 | 41.26 | 41.02 | 41.18 | 14,543 | +0.41(+1.01%) |
Dec 14, 2020 | 41.10 | 41.10 | 40.67 | 40.77 | 10,247 | -0.17(-0.43%) |
Dec 11, 2020 | 40.72 | 41.16 | 40.69 | 40.95 | 28,600 | +0.01(+0.01%) |
Dec 10, 2020 | 40.51 | 40.98 | 40.51 | 40.94 | 7,552 | +0.32(+0.79%) |
Dec 09, 2020 | 40.67 | 40.75 | 40.47 | 40.62 | 11,445 | -0.41(-1.00%) |
Dec 08, 2020 | 40.78 | 41.18 | 40.74 | 41.03 | 17,624 | +0.24(+0.59%) |
Dec 07, 2020 | 40.97 | 41.11 | 40.77 | 40.79 | 17,119 | +0.17(+0.42%) |
Dec 04, 2020 | 40.75 | 40.82 | 40.44 | 40.62 | 18,300 | -0.67(-1.62%) |
Dec 03, 2020 | 41.33 | 41.54 | 41.29 | 41.29 | 15,986 | -0.14(-0.34%) |
Dec 02, 2020 | 41.32 | 41.58 | 41.32 | 41.43 | 10,531 | +0.09(+0.21%) |
Dec 01, 2020 | 41.39 | 41.42 | 41.18 | 41.34 | 13,206 | -0.44(-1.04%) |
Nov 30, 2020 | 42.19 | 42.20 | 41.78 | 41.78 | 10,534 | +0.28(+0.67%) |
Nov 27, 2020 | 41.40 | 41.74 | 41.40 | 41.50 | 14,400 | +0.49(+1.21%) |
Nov 25, 2020 | 40.73 | 41.14 | 40.67 | 41.01 | 8,200 | +0.35(+0.85%) |
Nov 24, 2020 | 41.13 | 41.21 | 40.50 | 40.66 | 9,945 | -1.05(-2.51%) |
Nov 23, 2020 | 42.12 | 42.12 | 41.64 | 41.70 | 15,796 | -0.16(-0.39%) |
Nov 20, 2020 | 42.31 | 42.31 | 41.85 | 41.87 | 21,200 | -0.07(-0.17%) |
Nov 19, 2020 | 41.73 | 41.95 | 41.66 | 41.94 | 15,375 | +0.13(+0.31%) |
Nov 18, 2020 | 42.39 | 42.39 | 41.81 | 41.81 | 20,601 | -0.39(-0.92%) |
Nov 17, 2020 | 42.21 | 42.30 | 42.11 | 42.20 | 12,268 | +0.37(+0.88%) |
Nov 16, 2020 | 42.02 | 42.06 | 41.72 | 41.83 | 11,237 | -0.44(-1.04%) |
Nov 13, 2020 | 42.25 | 42.37 | 42.05 | 42.27 | 9,000 | -0.55(-1.28%) |
Nov 12, 2020 | 42.97 | 42.97 | 42.52 | 42.82 | 9,623 | -0.23(-0.53%) |
Nov 11, 2020 | 43.17 | 43.65 | 43.05 | 43.05 | 9,351 | -0.24(-0.56%) |
Nov 10, 2020 | 43.30 | 43.63 | 43.20 | 43.29 | 20,710 | -0.40(-0.92%) |
Nov 09, 2020 | 44.28 | 44.28 | 43.58 | 43.69 | 8,503 | +0.36(+0.84%) |
Nov 06, 2020 | 43.48 | 43.53 | 43.05 | 43.33 | 9,800 | +0.33(+0.76%) |
Nov 05, 2020 | 43.10 | 43.17 | 42.93 | 43.00 | 14,868 | +1.27(+3.04%) |
Nov 04, 2020 | 41.74 | 42.13 | 41.40 | 41.73 | 5,884 | +0.36(+0.87%) |
Nov 03, 2020 | 41.16 | 41.65 | 41.14 | 41.37 | 12,410 | +0.94(+2.33%) |