Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.79 | 46.02 | 41.42 | 42.18 | 2,223,087 | -0.04(-0.09%) |
Jan 28, 2021 | 44.66 | 47.45 | 41.90 | 42.22 | 3,113,170 | -4.60(-9.82%) |
Jan 27, 2021 | 42.43 | 53.66 | 42.21 | 46.82 | 5,611,746 | +3.75(+8.71%) |
Jan 26, 2021 | 42.38 | 43.85 | 41.66 | 43.07 | 1,786,964 | +0.86(+2.05%) |
Jan 25, 2021 | 40.36 | 44.64 | 40.11 | 42.20 | 1,920,177 | +2.47(+6.21%) |
Jan 22, 2021 | 39.79 | 39.96 | 38.94 | 39.74 | 895,247 | -0.58(-1.44%) |
Jan 21, 2021 | 40.85 | 40.99 | 39.89 | 40.32 | 1,163,165 | -0.43(-1.06%) |
Jan 20, 2021 | 39.31 | 41.14 | 39.21 | 40.75 | 1,527,501 | +1.59(+4.07%) |
Jan 19, 2021 | 38.87 | 39.62 | 38.12 | 39.15 | 776,255 | +0.49(+1.26%) |
Jan 15, 2021 | 38.18 | 39.59 | 37.63 | 38.67 | 1,294,366 | +0.35(+0.91%) |
Jan 14, 2021 | 38.14 | 38.84 | 37.43 | 38.32 | 816,312 | +0.43(+1.14%) |
Jan 13, 2021 | 37.07 | 38.55 | 36.84 | 37.89 | 987,235 | +0.78(+2.10%) |
Jan 12, 2021 | 36.20 | 37.18 | 36.11 | 37.11 | 684,614 | +1.09(+3.02%) |
Jan 11, 2021 | 35.26 | 36.05 | 35.03 | 36.02 | 596,470 | +0.25(+0.71%) |
Jan 08, 2021 | 35.08 | 36.28 | 34.90 | 35.77 | 1,059,734 | +0.84(+2.42%) |
Jan 07, 2021 | 34.19 | 35.99 | 34.19 | 34.92 | 1,042,883 | -0.13(-0.37%) |
Jan 06, 2021 | 33.91 | 35.71 | 33.25 | 35.06 | 1,204,059 | +1.77(+5.33%) |
Jan 05, 2021 | 32.86 | 34.33 | 32.84 | 33.28 | 856,596 | +0.07(+0.20%) |
Jan 04, 2021 | 34.89 | 35.11 | 32.49 | 33.22 | 1,833,386 | -1.55(-4.45%) |
Dec 31, 2020 | 34.76 | 34.76 | 34.76 | 593,979 | +0.55(+1.62%) | |
Dec 30, 2020 | 34.69 | 35.27 | 33.88 | 34.21 | 593,979 | -0.48(-1.38%) |
Dec 29, 2020 | 35.38 | 35.38 | 34.34 | 34.69 | 663,883 | -0.35(-0.99%) |
Dec 28, 2020 | 35.25 | 35.73 | 34.80 | 35.04 | 762,177 | +0.13(+0.38%) |
Dec 24, 2020 | 35.05 | 35.49 | 34.45 | 34.91 | 396,667 | -0.26(-0.75%) |
Dec 23, 2020 | 35.06 | 35.72 | 34.71 | 35.17 | 654,129 | +0.43(+1.24%) |
Dec 22, 2020 | 35.12 | 35.20 | 34.45 | 34.74 | 622,080 | -0.29(-0.83%) |
Dec 21, 2020 | 34.42 | 35.29 | 33.56 | 35.03 | 888,791 | -0.10(-0.29%) |
Dec 18, 2020 | 34.71 | 35.82 | 34.50 | 35.13 | 1,668,967 | +0.19(+0.54%) |
Dec 17, 2020 | 35.09 | 35.14 | 34.34 | 34.94 | 860,515 | +0.45(+1.31%) |
Dec 16, 2020 | 34.44 | 35.74 | 34.31 | 34.49 | 981,050 | -0.56(-1.61%) |
Dec 15, 2020 | 33.37 | 35.07 | 33.24 | 35.06 | 1,073,925 | +1.86(+5.59%) |
Dec 14, 2020 | 35.02 | 35.29 | 33.19 | 33.20 | 1,395,209 | -1.67(-4.79%) |
Dec 11, 2020 | 35.27 | 35.75 | 34.06 | 34.87 | 628,528 | -0.88(-2.47%) |
Dec 10, 2020 | 34.76 | 35.82 | 34.55 | 35.75 | 540,986 | +0.25(+0.71%) |
Dec 09, 2020 | 35.44 | 36.00 | 34.91 | 35.50 | 788,659 | +0.38(+1.07%) |
Dec 08, 2020 | 33.98 | 35.37 | 33.93 | 35.12 | 845,132 | +0.74(+2.16%) |
Dec 07, 2020 | 35.79 | 36.06 | 33.95 | 34.38 | 1,400,960 | -1.85(-5.10%) |
Dec 04, 2020 | 37.05 | 37.75 | 36.03 | 36.23 | 1,093,208 | -0.76(-2.05%) |
Dec 03, 2020 | 36.42 | 37.48 | 35.82 | 36.99 | 1,034,954 | +0.59(+1.62%) |
Dec 02, 2020 | 35.94 | 36.48 | 35.40 | 36.40 | 784,060 | +0.04(+0.10%) |
Dec 01, 2020 | 35.67 | 36.68 | 35.56 | 36.36 | 1,459,383 | +1.20(+3.42%) |
Nov 30, 2020 | 34.57 | 35.83 | 34.22 | 35.16 | 1,813,373 | +0.24(+0.70%) |
Nov 27, 2020 | 35.16 | 35.36 | 34.67 | 34.91 | 438,882 | -0.20(-0.56%) |
Nov 25, 2020 | 34.78 | 35.54 | 34.35 | 35.11 | 906,973 | -0.22(-0.61%) |
Nov 24, 2020 | 33.57 | 35.59 | 33.30 | 35.33 | 1,581,884 | +2.45(+7.45%) |
Nov 23, 2020 | 33.26 | 33.44 | 32.25 | 32.88 | 1,391,762 | +0.23(+0.72%) |
Nov 20, 2020 | 33.51 | 33.62 | 32.17 | 32.64 | 1,668,115 | -1.18(-3.49%) |
Nov 19, 2020 | 33.68 | 34.08 | 33.14 | 33.83 | 1,064,875 | -0.08(-0.25%) |
Nov 18, 2020 | 33.92 | 34.80 | 33.51 | 33.91 | 1,011,737 | +0.23(+0.70%) |
Nov 17, 2020 | 33.61 | 34.30 | 33.11 | 33.68 | 835,105 | -0.53(-1.56%) |
Nov 16, 2020 | 35.15 | 35.41 | 33.90 | 34.21 | 2,204,531 | +1.28(+3.87%) |
Nov 13, 2020 | 32.46 | 32.95 | 31.96 | 32.94 | 1,262,386 | +1.27(+4.00%) |
Nov 12, 2020 | 32.30 | 32.97 | 31.12 | 31.67 | 1,519,475 | -1.55(-4.66%) |
Nov 11, 2020 | 35.27 | 35.63 | 32.88 | 33.22 | 1,459,997 | -2.18(-6.15%) |
Nov 10, 2020 | 35.22 | 35.61 | 33.79 | 35.39 | 1,419,820 | +0.69(+2.00%) |
Nov 09, 2020 | 33.23 | 37.10 | 32.64 | 34.70 | 4,678,314 | +5.56(+19.09%) |
Nov 06, 2020 | 29.77 | 30.35 | 29.05 | 29.14 | 790,243 | -0.81(-2.69%) |
Nov 05, 2020 | 29.85 | 30.72 | 29.41 | 29.94 | 799,817 | +0.55(+1.88%) |
Nov 04, 2020 | 28.67 | 29.91 | 28.50 | 29.39 | 691,939 | +0.45(+1.56%) |
Nov 03, 2020 | 28.38 | 29.13 | 28.18 | 28.94 | 753,917 | +0.88(+3.14%) |