Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.13 | 45.80 | 44.50 | 44.68 | 1,624,282 | -0.74(-1.63%) |
Jan 28, 2021 | 45.31 | 46.08 | 45.21 | 45.42 | 666,270 | +0.68(+1.52%) |
Jan 27, 2021 | 44.91 | 45.73 | 44.60 | 44.74 | 827,271 | -0.86(-1.88%) |
Jan 26, 2021 | 46.26 | 46.60 | 45.50 | 45.60 | 520,543 | -0.50(-1.09%) |
Jan 25, 2021 | 45.28 | 46.11 | 45.04 | 46.10 | 750,411 | +0.24(+0.52%) |
Jan 22, 2021 | 45.33 | 45.97 | 45.17 | 45.86 | 654,112 | -0.04(-0.09%) |
Jan 21, 2021 | 46.56 | 46.84 | 45.88 | 45.90 | 541,026 | -0.81(-1.73%) |
Jan 20, 2021 | 46.90 | 47.14 | 46.35 | 46.71 | 542,933 | -0.21(-0.44%) |
Jan 19, 2021 | 46.85 | 47.26 | 46.53 | 46.92 | 451,615 | +0.37(+0.78%) |
Jan 15, 2021 | 46.21 | 46.92 | 45.70 | 46.55 | 565,518 | -0.21(-0.44%) |
Jan 14, 2021 | 46.85 | 47.00 | 46.46 | 46.76 | 493,391 | +0.26(+0.55%) |
Jan 13, 2021 | 46.13 | 46.80 | 45.76 | 46.50 | 610,587 | +0.22(+0.47%) |
Jan 12, 2021 | 46.13 | 46.43 | 45.74 | 46.29 | 614,744 | +0.37(+0.79%) |
Jan 11, 2021 | 45.40 | 46.09 | 45.13 | 45.92 | 897,270 | -0.03(-0.06%) |
Jan 08, 2021 | 46.30 | 46.30 | 45.32 | 45.95 | 624,716 | -0.17(-0.36%) |
Jan 07, 2021 | 46.53 | 46.53 | 45.68 | 46.12 | 1,019,107 | -0.12(-0.26%) |
Jan 06, 2021 | 45.03 | 46.48 | 44.99 | 46.24 | 1,091,463 | +2.12(+4.81%) |
Jan 05, 2021 | 43.95 | 44.68 | 43.90 | 44.12 | 940,661 | +0.32(+0.72%) |
Jan 04, 2021 | 44.43 | 44.76 | 43.57 | 43.80 | 996,235 | -0.61(-1.38%) |
Dec 31, 2020 | 44.41 | 44.41 | 44.41 | 752,653 | +0.59(+1.35%) | |
Dec 30, 2020 | 43.46 | 44.14 | 43.34 | 43.82 | 752,653 | +0.36(+0.82%) |
Dec 29, 2020 | 44.03 | 44.33 | 43.39 | 43.47 | 594,710 | -0.36(-0.81%) |
Dec 28, 2020 | 43.70 | 44.32 | 43.60 | 43.82 | 530,778 | +0.41(+0.95%) |
Dec 24, 2020 | 43.52 | 43.64 | 43.15 | 43.41 | 304,198 | -0.10(-0.23%) |
Dec 23, 2020 | 42.90 | 43.79 | 42.90 | 43.51 | 1,058,157 | +1.04(+2.44%) |
Dec 22, 2020 | 43.00 | 43.39 | 42.45 | 42.47 | 932,644 | -0.71(-1.64%) |
Dec 21, 2020 | 43.08 | 43.43 | 42.33 | 43.18 | 1,223,183 | -0.03(-0.07%) |
Dec 18, 2020 | 43.79 | 44.03 | 42.82 | 43.21 | 3,656,156 | -0.60(-1.37%) |
Dec 17, 2020 | 43.95 | 44.14 | 43.41 | 43.81 | 1,270,172 | +0.05(+0.11%) |
Dec 16, 2020 | 43.81 | 44.00 | 43.49 | 43.76 | 1,075,264 | +0.03(+0.07%) |
Dec 15, 2020 | 42.67 | 43.93 | 42.65 | 43.73 | 1,263,248 | +1.44(+3.41%) |
Dec 14, 2020 | 43.75 | 43.76 | 42.28 | 42.29 | 1,268,542 | -0.78(-1.81%) |
Dec 11, 2020 | 42.41 | 43.32 | 42.40 | 43.07 | 881,982 | +0.00(+0.00%) |
Dec 10, 2020 | 42.22 | 43.18 | 42.00 | 43.07 | 979,047 | +0.49(+1.16%) |
Dec 09, 2020 | 42.84 | 42.99 | 42.40 | 42.58 | 880,558 | -0.21(-0.48%) |
Dec 08, 2020 | 41.64 | 42.91 | 41.60 | 42.79 | 1,091,742 | +0.60(+1.43%) |
Dec 07, 2020 | 42.41 | 42.73 | 42.09 | 42.18 | 888,078 | -0.58(-1.36%) |
Dec 04, 2020 | 42.21 | 43.02 | 42.10 | 42.77 | 1,039,403 | +0.72(+1.71%) |
Dec 03, 2020 | 41.94 | 42.61 | 41.78 | 42.05 | 803,346 | +0.05(+0.12%) |
Dec 02, 2020 | 41.74 | 42.12 | 41.36 | 42.00 | 881,052 | +0.01(+0.02%) |
Dec 01, 2020 | 42.38 | 42.83 | 41.93 | 41.99 | 1,122,680 | +0.64(+1.55%) |
Nov 30, 2020 | 42.53 | 43.00 | 41.18 | 41.35 | 3,604,549 | -1.48(-3.46%) |
Nov 27, 2020 | 43.67 | 43.77 | 42.74 | 42.83 | 500,239 | -0.95(-2.16%) |
Nov 25, 2020 | 43.95 | 44.00 | 42.95 | 43.77 | 714,931 | -0.51(-1.16%) |
Nov 24, 2020 | 43.85 | 44.39 | 43.61 | 44.29 | 1,261,087 | +1.40(+3.27%) |
Nov 23, 2020 | 42.39 | 42.95 | 42.22 | 42.88 | 969,800 | +1.10(+2.64%) |
Nov 20, 2020 | 42.05 | 42.65 | 41.65 | 41.78 | 820,516 | -0.40(-0.96%) |
Nov 19, 2020 | 42.02 | 42.30 | 41.25 | 42.18 | 859,364 | -0.25(-0.58%) |
Nov 18, 2020 | 43.13 | 43.46 | 42.43 | 42.43 | 583,041 | -0.59(-1.37%) |
Nov 17, 2020 | 42.37 | 43.16 | 41.95 | 43.02 | 664,446 | +0.04(+0.09%) |
Nov 16, 2020 | 43.17 | 43.17 | 42.05 | 42.98 | 599,629 | +1.31(+3.14%) |
Nov 13, 2020 | 41.02 | 41.84 | 40.66 | 41.67 | 620,742 | +1.23(+3.05%) |
Nov 12, 2020 | 40.43 | 40.98 | 39.98 | 40.44 | 841,884 | -0.30(-0.73%) |
Nov 11, 2020 | 41.95 | 41.95 | 40.44 | 40.73 | 929,443 | -1.00(-2.38%) |
Nov 10, 2020 | 42.33 | 42.78 | 41.58 | 41.73 | 1,102,703 | -0.19(-0.45%) |
Nov 09, 2020 | 40.94 | 42.81 | 40.42 | 41.92 | 1,291,493 | +4.79(+12.89%) |
Nov 06, 2020 | 37.46 | 38.02 | 37.08 | 37.13 | 775,546 | -0.20(-0.53%) |
Nov 05, 2020 | 36.06 | 37.63 | 36.06 | 37.33 | 908,553 | +1.46(+4.06%) |
Nov 04, 2020 | 36.26 | 37.24 | 35.71 | 35.87 | 1,037,947 | -1.46(-3.91%) |
Nov 03, 2020 | 37.46 | 37.69 | 37.00 | 37.33 | 825,610 | +0.55(+1.50%) |