Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.49 | 45.69 | 41.13 | 41.89 | 2,238,759 | -0.04(-0.09%) |
Jan 28, 2021 | 44.35 | 47.12 | 41.61 | 41.93 | 3,135,117 | -4.56(-9.82%) |
Jan 27, 2021 | 42.13 | 53.28 | 41.92 | 46.49 | 5,651,307 | +3.73(+8.71%) |
Jan 26, 2021 | 42.09 | 43.55 | 41.37 | 42.77 | 1,799,561 | +0.86(+2.04%) |
Jan 25, 2021 | 40.07 | 44.33 | 39.83 | 41.91 | 1,933,714 | +2.45(+6.21%) |
Jan 22, 2021 | 39.51 | 39.68 | 38.67 | 39.46 | 901,558 | -0.58(-1.44%) |
Jan 21, 2021 | 40.57 | 40.71 | 39.61 | 40.04 | 1,171,365 | -0.43(-1.06%) |
Jan 20, 2021 | 39.04 | 40.86 | 38.94 | 40.46 | 1,538,269 | +1.58(+4.07%) |
Jan 19, 2021 | 38.60 | 39.35 | 37.86 | 38.88 | 781,727 | +0.48(+1.26%) |
Jan 15, 2021 | 37.91 | 39.31 | 37.36 | 38.40 | 1,303,491 | +0.34(+0.91%) |
Jan 14, 2021 | 37.87 | 38.56 | 37.17 | 38.05 | 822,067 | +0.43(+1.14%) |
Jan 13, 2021 | 36.81 | 38.28 | 36.58 | 37.62 | 994,195 | +0.77(+2.10%) |
Jan 12, 2021 | 35.95 | 36.92 | 35.85 | 36.85 | 689,441 | +1.08(+3.02%) |
Jan 11, 2021 | 35.02 | 35.80 | 34.78 | 35.77 | 600,675 | +0.25(+0.71%) |
Jan 08, 2021 | 34.84 | 36.03 | 34.65 | 35.52 | 1,067,205 | +0.84(+2.42%) |
Jan 07, 2021 | 33.95 | 35.74 | 33.95 | 34.68 | 1,050,235 | -0.13(-0.37%) |
Jan 06, 2021 | 33.67 | 35.46 | 33.02 | 34.81 | 1,212,547 | +1.76(+5.33%) |
Jan 05, 2021 | 32.63 | 34.09 | 32.61 | 33.05 | 862,635 | +0.07(+0.20%) |
Jan 04, 2021 | 34.64 | 34.87 | 32.27 | 32.98 | 1,846,310 | -1.54(-4.45%) |
Dec 31, 2020 | 34.52 | 34.52 | 34.52 | 598,166 | +0.55(+1.62%) | |
Dec 30, 2020 | 34.45 | 35.02 | 33.65 | 33.97 | 598,166 | -0.48(-1.38%) |
Dec 29, 2020 | 35.14 | 35.14 | 34.10 | 34.45 | 668,563 | -0.34(-0.99%) |
Dec 28, 2020 | 35.01 | 35.48 | 34.56 | 34.79 | 767,550 | +0.13(+0.38%) |
Dec 24, 2020 | 34.80 | 35.24 | 34.20 | 34.66 | 399,464 | -0.26(-0.75%) |
Dec 23, 2020 | 34.81 | 35.47 | 34.47 | 34.92 | 658,741 | +0.43(+1.24%) |
Dec 22, 2020 | 34.88 | 34.95 | 34.20 | 34.49 | 626,466 | -0.29(-0.83%) |
Dec 21, 2020 | 34.18 | 35.04 | 33.33 | 34.78 | 895,057 | -0.10(-0.29%) |
Dec 18, 2020 | 34.47 | 35.57 | 34.25 | 34.88 | 1,680,733 | +0.19(+0.54%) |
Dec 17, 2020 | 34.85 | 34.89 | 34.10 | 34.70 | 866,581 | +0.45(+1.31%) |
Dec 16, 2020 | 34.20 | 35.49 | 34.07 | 34.25 | 987,966 | -0.56(-1.61%) |
Dec 15, 2020 | 33.13 | 34.83 | 33.01 | 34.81 | 1,081,496 | +1.84(+5.59%) |
Dec 14, 2020 | 34.77 | 35.04 | 32.96 | 32.97 | 1,405,045 | -1.66(-4.79%) |
Dec 11, 2020 | 35.02 | 35.50 | 33.82 | 34.62 | 632,958 | -0.88(-2.47%) |
Dec 10, 2020 | 34.52 | 35.57 | 34.31 | 35.50 | 544,799 | +0.25(+0.71%) |
Dec 09, 2020 | 35.19 | 35.75 | 34.67 | 35.25 | 794,219 | +0.37(+1.07%) |
Dec 08, 2020 | 33.74 | 35.12 | 33.69 | 34.88 | 851,090 | +0.74(+2.16%) |
Dec 07, 2020 | 35.54 | 35.81 | 33.71 | 34.14 | 1,410,837 | -1.84(-5.10%) |
Dec 04, 2020 | 36.79 | 37.48 | 35.78 | 35.97 | 1,100,914 | -0.75(-2.05%) |
Dec 03, 2020 | 36.16 | 37.21 | 35.56 | 36.73 | 1,042,250 | +0.59(+1.62%) |
Dec 02, 2020 | 35.69 | 36.23 | 35.15 | 36.14 | 789,588 | +0.04(+0.10%) |
Dec 01, 2020 | 35.42 | 36.42 | 35.31 | 36.10 | 1,469,671 | +1.19(+3.42%) |
Nov 30, 2020 | 34.33 | 35.58 | 33.98 | 34.91 | 1,826,157 | +0.24(+0.70%) |
Nov 27, 2020 | 34.91 | 35.11 | 34.43 | 34.67 | 441,976 | -0.20(-0.56%) |
Nov 25, 2020 | 34.54 | 35.29 | 34.11 | 34.87 | 913,367 | -0.21(-0.61%) |
Nov 24, 2020 | 33.34 | 35.34 | 33.07 | 35.08 | 1,593,036 | +2.43(+7.45%) |
Nov 23, 2020 | 33.03 | 33.21 | 32.02 | 32.65 | 1,401,573 | +0.23(+0.72%) |
Nov 20, 2020 | 33.27 | 33.38 | 31.94 | 32.42 | 1,679,874 | -1.17(-3.49%) |
Nov 19, 2020 | 33.44 | 33.84 | 32.91 | 33.59 | 1,072,382 | -0.08(-0.25%) |
Nov 18, 2020 | 33.68 | 34.56 | 33.27 | 33.67 | 1,018,869 | +0.23(+0.70%) |
Nov 17, 2020 | 33.38 | 34.06 | 32.88 | 33.44 | 840,992 | -0.53(-1.56%) |
Nov 16, 2020 | 34.90 | 35.16 | 33.66 | 33.97 | 2,220,072 | +1.27(+3.87%) |
Nov 13, 2020 | 32.23 | 32.72 | 31.74 | 32.70 | 1,271,285 | +1.26(+4.00%) |
Nov 12, 2020 | 32.07 | 32.74 | 30.91 | 31.45 | 1,530,186 | -1.54(-4.66%) |
Nov 11, 2020 | 35.02 | 35.38 | 32.65 | 32.98 | 1,470,289 | -2.16(-6.15%) |
Nov 10, 2020 | 34.98 | 35.36 | 33.55 | 35.15 | 1,429,830 | +0.69(+2.00%) |
Nov 09, 2020 | 32.99 | 36.84 | 32.42 | 34.46 | 4,711,294 | +5.52(+19.09%) |
Nov 06, 2020 | 29.57 | 30.13 | 28.85 | 28.93 | 795,814 | -0.80(-2.69%) |
Nov 05, 2020 | 29.64 | 30.51 | 29.20 | 29.73 | 805,456 | +0.55(+1.88%) |
Nov 04, 2020 | 28.47 | 29.71 | 28.30 | 29.18 | 696,817 | +0.45(+1.56%) |
Nov 03, 2020 | 28.18 | 28.92 | 27.98 | 28.74 | 759,231 | +0.88(+3.14%) |