Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.43 | 44.68 | 42.77 | 43.31 | 332,593 | -0.77(-1.74%) |
Jan 28, 2021 | 44.22 | 45.08 | 43.43 | 44.08 | 261,872 | +0.29(+0.67%) |
Jan 27, 2021 | 41.82 | 44.06 | 41.66 | 43.79 | 409,228 | +0.67(+1.56%) |
Jan 26, 2021 | 43.27 | 43.62 | 42.82 | 43.12 | 221,956 | +0.23(+0.54%) |
Jan 25, 2021 | 43.27 | 43.63 | 41.39 | 42.88 | 366,584 | -0.68(-1.56%) |
Jan 22, 2021 | 45.47 | 45.47 | 42.60 | 43.56 | 635,082 | -2.22(-4.85%) |
Jan 21, 2021 | 46.44 | 46.45 | 44.41 | 45.78 | 345,456 | -0.64(-1.38%) |
Jan 20, 2021 | 43.42 | 46.66 | 43.42 | 46.42 | 684,516 | +3.15(+7.29%) |
Jan 19, 2021 | 44.19 | 44.59 | 42.30 | 43.27 | 372,416 | -0.33(-0.76%) |
Jan 15, 2021 | 43.31 | 43.82 | 41.95 | 43.60 | 305,776 | -0.42(-0.95%) |
Jan 14, 2021 | 43.37 | 44.94 | 43.37 | 44.02 | 334,131 | +0.97(+2.26%) |
Jan 13, 2021 | 42.55 | 43.75 | 41.95 | 43.05 | 358,689 | +0.86(+2.03%) |
Jan 12, 2021 | 42.78 | 43.32 | 41.49 | 42.19 | 281,293 | -0.23(-0.55%) |
Jan 11, 2021 | 41.99 | 42.52 | 41.31 | 42.42 | 224,425 | +0.16(+0.37%) |
Jan 08, 2021 | 43.65 | 43.65 | 41.23 | 42.27 | 371,329 | -1.14(-2.62%) |
Jan 07, 2021 | 43.96 | 44.20 | 42.55 | 43.41 | 324,011 | -0.54(-1.24%) |
Jan 06, 2021 | 43.00 | 45.10 | 42.62 | 43.95 | 627,240 | +1.60(+3.77%) |
Jan 05, 2021 | 40.87 | 42.96 | 40.87 | 42.36 | 417,914 | +1.86(+4.59%) |
Jan 04, 2021 | 41.46 | 41.73 | 39.65 | 40.50 | 432,143 | -0.82(-1.98%) |
Dec 31, 2020 | 41.31 | 41.31 | 41.31 | 608,397 | -1.33(-3.13%) | |
Dec 30, 2020 | 41.86 | 44.68 | 41.85 | 42.65 | 608,397 | +1.30(+3.15%) |
Dec 29, 2020 | 47.42 | 47.42 | 40.42 | 41.34 | 1,257,845 | -6.30(-13.22%) |
Dec 28, 2020 | 47.16 | 48.64 | 46.66 | 47.64 | 806,243 | +1.21(+2.60%) |
Dec 24, 2020 | 45.92 | 46.83 | 45.52 | 46.43 | 335,778 | +0.69(+1.51%) |
Dec 23, 2020 | 44.49 | 47.14 | 44.49 | 45.74 | 649,192 | +1.55(+3.50%) |
Dec 22, 2020 | 42.19 | 44.20 | 41.85 | 44.20 | 401,267 | +2.31(+5.51%) |
Dec 21, 2020 | 41.24 | 42.11 | 40.31 | 41.89 | 439,705 | -0.18(-0.44%) |
Dec 18, 2020 | 39.94 | 42.44 | 39.94 | 42.07 | 941,783 | +2.17(+5.44%) |
Dec 17, 2020 | 38.75 | 39.96 | 38.52 | 39.90 | 707,139 | +1.49(+3.88%) |
Dec 16, 2020 | 37.66 | 38.60 | 37.40 | 38.41 | 308,697 | +0.76(+2.02%) |
Dec 15, 2020 | 36.84 | 37.69 | 36.64 | 37.66 | 326,670 | +1.04(+2.84%) |
Dec 14, 2020 | 35.82 | 36.65 | 35.62 | 36.61 | 2,251,952 | +1.17(+3.29%) |
Dec 11, 2020 | 34.06 | 35.49 | 34.01 | 35.45 | 483,427 | +1.22(+3.55%) |
Dec 10, 2020 | 33.46 | 34.36 | 33.43 | 34.23 | 171,220 | +0.59(+1.77%) |
Dec 09, 2020 | 33.11 | 34.36 | 32.92 | 33.64 | 262,813 | +0.82(+2.49%) |
Dec 08, 2020 | 32.19 | 33.00 | 32.19 | 32.82 | 161,612 | +0.29(+0.90%) |
Dec 07, 2020 | 33.66 | 33.77 | 32.18 | 32.53 | 435,410 | -1.05(-3.13%) |
Dec 04, 2020 | 32.48 | 33.87 | 31.65 | 33.58 | 343,998 | +1.39(+4.32%) |
Dec 03, 2020 | 31.58 | 32.31 | 31.40 | 32.19 | 214,732 | +0.60(+1.91%) |
Dec 02, 2020 | 32.07 | 32.21 | 31.27 | 31.58 | 324,445 | -0.66(-2.05%) |
Dec 01, 2020 | 32.52 | 32.52 | 31.40 | 32.24 | 254,151 | +0.12(+0.36%) |
Nov 30, 2020 | 32.04 | 32.33 | 31.48 | 32.13 | 354,112 | -0.11(-0.33%) |
Nov 27, 2020 | 32.35 | 32.57 | 31.88 | 32.23 | 148,470 | -0.10(-0.30%) |
Nov 25, 2020 | 31.55 | 32.55 | 31.35 | 32.33 | 432,669 | +0.51(+1.59%) |
Nov 24, 2020 | 32.19 | 32.57 | 31.57 | 31.83 | 367,125 | -0.21(-0.67%) |
Nov 23, 2020 | 31.12 | 32.15 | 30.99 | 32.04 | 364,294 | +1.26(+4.08%) |
Nov 20, 2020 | 30.54 | 30.90 | 29.97 | 30.78 | 674,126 | -0.06(-0.19%) |
Nov 19, 2020 | 31.33 | 31.33 | 30.13 | 30.84 | 205,913 | -0.22(-0.72%) |
Nov 18, 2020 | 30.84 | 32.87 | 30.71 | 31.07 | 499,749 | +0.39(+1.27%) |
Nov 17, 2020 | 29.62 | 30.93 | 29.35 | 30.68 | 278,228 | +0.74(+2.47%) |
Nov 16, 2020 | 29.34 | 30.16 | 29.05 | 29.94 | 429,887 | +0.88(+3.01%) |
Nov 13, 2020 | 28.47 | 29.19 | 28.24 | 29.06 | 223,064 | +0.64(+2.26%) |
Nov 12, 2020 | 29.16 | 29.20 | 27.92 | 28.42 | 323,599 | -1.14(-3.85%) |
Nov 11, 2020 | 30.12 | 30.32 | 28.83 | 29.56 | 357,285 | -0.54(-1.81%) |
Nov 10, 2020 | 27.95 | 30.49 | 27.51 | 30.10 | 614,248 | +2.26(+8.13%) |
Nov 09, 2020 | 27.91 | 28.93 | 27.84 | 27.84 | 323,428 | +0.97(+3.61%) |
Nov 06, 2020 | 27.54 | 27.59 | 26.77 | 26.87 | 145,413 | -0.49(-1.77%) |
Nov 05, 2020 | 26.47 | 27.49 | 26.31 | 27.35 | 241,836 | +0.90(+3.41%) |
Nov 04, 2020 | 25.83 | 26.83 | 25.73 | 26.45 | 153,162 | +0.45(+1.72%) |
Nov 03, 2020 | 26.22 | 26.30 | 25.31 | 26.00 | 200,117 | +0.16(+0.60%) |