Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.45 | 42.48 | 42.19 | 42.36 | 9,146 | -0.74(-1.72%) |
Jan 28, 2021 | 42.80 | 43.25 | 42.80 | 43.10 | 9,707 | +0.35(+0.81%) |
Jan 27, 2021 | 43.10 | 43.10 | 42.69 | 42.75 | 14,001 | -0.76(-1.75%) |
Jan 26, 2021 | 43.34 | 43.54 | 43.34 | 43.51 | 3,222 | -0.07(-0.16%) |
Jan 25, 2021 | 43.25 | 43.58 | 43.13 | 43.58 | 25,025 | +0.14(+0.31%) |
Jan 22, 2021 | 43.16 | 43.48 | 43.09 | 43.44 | 8,492 | +0.16(+0.37%) |
Jan 21, 2021 | 43.24 | 43.29 | 43.05 | 43.29 | 70,163 | -0.18(-0.41%) |
Jan 20, 2021 | 43.18 | 43.46 | 43.17 | 43.46 | 4,813 | +0.10(+0.23%) |
Jan 19, 2021 | 43.17 | 43.37 | 43.15 | 43.36 | 7,423 | +0.23(+0.53%) |
Jan 15, 2021 | 43.20 | 43.20 | 42.89 | 43.14 | 1,959 | -0.61(-1.40%) |
Jan 14, 2021 | 43.74 | 43.87 | 43.74 | 43.75 | 3,433 | +0.33(+0.77%) |
Jan 13, 2021 | 43.32 | 43.45 | 43.27 | 43.41 | 5,012 | +0.24(+0.55%) |
Jan 12, 2021 | 43.18 | 43.21 | 43.15 | 43.18 | 13,800 | +0.01(+0.02%) |
Jan 11, 2021 | 43.07 | 43.30 | 43.07 | 43.17 | 5,203 | -0.24(-0.56%) |
Jan 08, 2021 | 43.22 | 43.41 | 43.12 | 43.41 | 8,274 | +0.73(+1.71%) |
Jan 07, 2021 | 42.52 | 42.70 | 42.50 | 42.68 | 12,699 | +0.29(+0.69%) |
Jan 06, 2021 | 41.98 | 42.62 | 41.92 | 42.39 | 266,258 | +0.60(+1.43%) |
Jan 05, 2021 | 41.60 | 41.88 | 41.60 | 41.79 | 97,243 | +0.20(+0.48%) |
Jan 04, 2021 | 42.03 | 42.03 | 41.55 | 41.59 | 23,176 | -0.46(-1.10%) |
Dec 31, 2020 | 42.05 | 42.05 | 42.05 | 37,267 | +0.00(+0.00%) | |
Dec 30, 2020 | 42.12 | 42.33 | 42.05 | 42.05 | 37,267 | +0.01(+0.02%) |
Dec 29, 2020 | 42.32 | 42.36 | 42.05 | 42.05 | 30,036 | +0.35(+0.84%) |
Dec 28, 2020 | 41.56 | 41.70 | 41.56 | 41.70 | 2,491 | +0.49(+1.18%) |
Dec 24, 2020 | 41.17 | 41.26 | 41.16 | 41.21 | 1,415 | -0.05(-0.12%) |
Dec 23, 2020 | 41.17 | 41.30 | 41.16 | 41.26 | 55,874 | +0.03(+0.08%) |
Dec 22, 2020 | 40.94 | 41.24 | 40.94 | 41.23 | 4,147 | +0.09(+0.22%) |
Dec 21, 2020 | 40.85 | 41.15 | 40.72 | 41.14 | 12,284 | -0.36(-0.87%) |
Dec 18, 2020 | 41.60 | 41.63 | 41.43 | 41.50 | 5,552 | -0.03(-0.07%) |
Dec 17, 2020 | 41.56 | 41.60 | 41.51 | 41.53 | 69,022 | +0.09(+0.23%) |
Dec 16, 2020 | 41.38 | 41.44 | 41.35 | 41.43 | 11,541 | -0.01(-0.02%) |
Dec 15, 2020 | 41.38 | 41.44 | 41.30 | 41.44 | 480 | +0.08(+0.19%) |
Dec 14, 2020 | 41.43 | 41.49 | 41.34 | 41.36 | 15,720 | +0.12(+0.29%) |
Dec 11, 2020 | 41.07 | 41.24 | 41.07 | 41.24 | 6,643 | -0.01(-0.02%) |
Dec 10, 2020 | 41.14 | 41.30 | 41.14 | 41.25 | 3,577 | +0.09(+0.21%) |
Dec 09, 2020 | 41.26 | 41.26 | 40.91 | 41.16 | 6,797 | +0.34(+0.83%) |
Dec 08, 2020 | 40.60 | 40.88 | 40.60 | 40.82 | 7,857 | +0.10(+0.24%) |
Dec 07, 2020 | 40.70 | 40.84 | 40.65 | 40.72 | 19,425 | -0.61(-1.47%) |
Dec 04, 2020 | 41.08 | 41.33 | 41.08 | 41.33 | 8,385 | +0.31(+0.76%) |
Dec 03, 2020 | 41.15 | 41.19 | 41.00 | 41.02 | 156,721 | -0.18(-0.43%) |
Dec 02, 2020 | 41.15 | 41.27 | 41.15 | 41.19 | 2,219 | -0.06(-0.14%) |
Dec 01, 2020 | 41.19 | 41.34 | 41.12 | 41.25 | 3,052 | +0.89(+2.20%) |
Nov 30, 2020 | 40.87 | 41.01 | 40.36 | 40.37 | 28,328 | -0.97(-2.35%) |
Nov 27, 2020 | 41.34 | 41.54 | 41.34 | 41.34 | 2,395 | +0.40(+0.98%) |
Nov 25, 2020 | 40.77 | 41.06 | 40.77 | 40.94 | 2,178 | -0.32(-0.77%) |
Nov 24, 2020 | 41.19 | 41.37 | 41.19 | 41.25 | 6,840 | +0.58(+1.43%) |
Nov 23, 2020 | 40.68 | 40.77 | 40.48 | 40.67 | 5,404 | +0.21(+0.51%) |
Nov 20, 2020 | 40.15 | 40.47 | 40.12 | 40.47 | 135,805 | +0.47(+1.17%) |
Nov 19, 2020 | 39.77 | 40.00 | 39.61 | 40.00 | 12,352 | +0.37(+0.93%) |
Nov 18, 2020 | 39.90 | 40.07 | 39.63 | 39.63 | 7,488 | -0.50(-1.24%) |
Nov 17, 2020 | 39.96 | 40.28 | 39.94 | 40.13 | 75,099 | -0.05(-0.11%) |
Nov 16, 2020 | 40.34 | 40.37 | 40.13 | 40.17 | 12,554 | +0.42(+1.05%) |
Nov 13, 2020 | 39.36 | 39.80 | 39.36 | 39.76 | 4,682 | +0.26(+0.67%) |
Nov 12, 2020 | 39.31 | 39.67 | 39.31 | 39.49 | 6,818 | -0.54(-1.35%) |
Nov 11, 2020 | 40.13 | 40.32 | 40.03 | 40.03 | 40,525 | +0.21(+0.53%) |
Nov 10, 2020 | 39.70 | 39.97 | 39.60 | 39.82 | 53,481 | -0.22(-0.54%) |
Nov 09, 2020 | 40.48 | 40.48 | 40.04 | 40.04 | 29,533 | +1.73(+4.52%) |
Nov 06, 2020 | 38.32 | 38.38 | 38.22 | 38.31 | 32,998 | +0.02(+0.05%) |
Nov 05, 2020 | 38.26 | 38.29 | 38.08 | 38.29 | 12,029 | +0.62(+1.66%) |
Nov 04, 2020 | 37.39 | 37.86 | 37.38 | 37.67 | 100,872 | -0.07(-0.19%) |
Nov 03, 2020 | 37.69 | 37.82 | 37.65 | 37.74 | 4,288 | +0.67(+1.81%) |