Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.03 | 42.14 | 41.22 | 41.45 | 4,864,200 | -0.81(-1.91%) |
Jan 28, 2021 | 42.11 | 42.74 | 42.07 | 42.26 | 3,609,154 | +0.34(+0.82%) |
Jan 27, 2021 | 42.53 | 42.53 | 41.63 | 41.91 | 3,771,267 | -1.02(-2.37%) |
Jan 26, 2021 | 43.12 | 43.17 | 42.92 | 42.93 | 1,703,805 | -0.08(-0.18%) |
Jan 25, 2021 | 42.93 | 43.06 | 42.35 | 43.01 | 2,383,086 | +0.18(+0.42%) |
Jan 22, 2021 | 42.77 | 42.97 | 42.73 | 42.83 | 1,161,700 | -0.17(-0.40%) |
Jan 21, 2021 | 43.06 | 43.07 | 42.88 | 43.00 | 1,817,232 | +0.04(+0.09%) |
Jan 20, 2021 | 42.65 | 43.06 | 42.60 | 42.96 | 2,829,897 | +0.61(+1.44%) |
Jan 19, 2021 | 42.32 | 42.44 | 42.16 | 42.35 | 2,013,406 | +0.32(+0.77%) |
Jan 15, 2021 | 42.13 | 42.25 | 41.81 | 42.03 | 1,886,397 | -0.32(-0.76%) |
Jan 14, 2021 | 42.60 | 42.64 | 42.30 | 42.35 | 1,844,628 | -0.13(-0.31%) |
Jan 13, 2021 | 42.38 | 42.61 | 42.28 | 42.48 | 1,433,148 | +0.09(+0.20%) |
Jan 12, 2021 | 42.39 | 42.50 | 42.11 | 42.40 | 1,859,376 | +0.01(+0.02%) |
Jan 11, 2021 | 42.27 | 42.58 | 42.27 | 42.39 | 3,154,874 | -0.28(-0.65%) |
Jan 08, 2021 | 42.60 | 42.68 | 42.20 | 42.67 | 2,393,590 | +0.27(+0.63%) |
Jan 07, 2021 | 42.08 | 42.50 | 42.07 | 42.40 | 1,612,963 | +0.62(+1.48%) |
Jan 06, 2021 | 41.36 | 42.17 | 41.30 | 41.78 | 3,473,006 | +0.23(+0.55%) |
Jan 05, 2021 | 41.20 | 41.67 | 41.20 | 41.55 | 2,020,424 | +0.29(+0.69%) |
Jan 04, 2021 | 42.00 | 42.00 | 40.83 | 41.27 | 3,370,914 | -0.57(-1.36%) |
Dec 31, 2020 | 41.84 | 41.84 | 41.84 | 901,666 | +0.22(+0.53%) | |
Dec 30, 2020 | 41.67 | 41.73 | 41.57 | 41.62 | 901,666 | +0.07(+0.16%) |
Dec 29, 2020 | 41.83 | 41.84 | 41.49 | 41.55 | 1,718,800 | -0.09(-0.21%) |
Dec 28, 2020 | 41.61 | 41.69 | 41.52 | 41.64 | 1,015,061 | +0.34(+0.83%) |
Dec 24, 2020 | 41.16 | 41.29 | 41.11 | 41.29 | 508,243 | +0.19(+0.46%) |
Dec 23, 2020 | 41.22 | 41.36 | 41.10 | 41.10 | 2,235,437 | +0.01(+0.02%) |
Dec 22, 2020 | 41.22 | 41.22 | 40.96 | 41.09 | 1,953,874 | -0.10(-0.23%) |
Dec 21, 2020 | 40.85 | 41.27 | 40.51 | 41.19 | 2,810,606 | -0.12(-0.30%) |
Dec 18, 2020 | 41.55 | 41.55 | 41.07 | 41.31 | 1,868,103 | -0.17(-0.41%) |
Dec 17, 2020 | 41.43 | 41.49 | 41.34 | 41.48 | 1,305,949 | +0.26(+0.62%) |
Dec 16, 2020 | 41.22 | 41.35 | 41.09 | 41.23 | 1,186,834 | +0.05(+0.11%) |
Dec 15, 2020 | 40.94 | 41.18 | 40.77 | 41.18 | 1,460,495 | +0.55(+1.35%) |
Dec 14, 2020 | 41.09 | 41.20 | 40.61 | 40.63 | 5,829,658 | -0.19(-0.46%) |
Dec 11, 2020 | 40.66 | 40.84 | 40.47 | 40.82 | 1,180,582 | -0.05(-0.12%) |
Dec 10, 2020 | 40.72 | 40.98 | 40.60 | 40.87 | 1,427,965 | -0.02(-0.05%) |
Dec 09, 2020 | 41.32 | 41.34 | 40.77 | 40.89 | 2,180,466 | -0.35(-0.85%) |
Dec 08, 2020 | 40.96 | 41.30 | 40.95 | 41.24 | 844,701 | +0.10(+0.25%) |
Dec 07, 2020 | 41.12 | 41.17 | 40.97 | 41.13 | 1,715,853 | -0.08(-0.18%) |
Dec 04, 2020 | 40.91 | 41.21 | 40.91 | 41.21 | 1,853,437 | +0.36(+0.88%) |
Dec 03, 2020 | 40.85 | 41.02 | 40.72 | 40.85 | 2,287,714 | +0.00(+0.00%) |
Dec 02, 2020 | 40.65 | 40.88 | 40.57 | 40.85 | 1,729,729 | +0.07(+0.16%) |
Dec 01, 2020 | 40.73 | 40.96 | 40.65 | 40.78 | 2,541,001 | +0.46(+1.15%) |
Nov 30, 2020 | 40.42 | 40.45 | 40.01 | 40.32 | 1,789,023 | -0.18(-0.44%) |
Nov 27, 2020 | 40.54 | 40.56 | 40.40 | 40.50 | 698,283 | +0.09(+0.21%) |
Nov 25, 2020 | 40.47 | 40.47 | 40.27 | 40.41 | 1,447,951 | -0.04(-0.09%) |
Nov 24, 2020 | 40.11 | 40.53 | 40.02 | 40.45 | 5,186,905 | +0.63(+1.57%) |
Nov 23, 2020 | 39.81 | 39.96 | 39.53 | 39.82 | 2,091,567 | +0.24(+0.60%) |
Nov 20, 2020 | 39.83 | 39.84 | 39.57 | 39.59 | 1,189,656 | -0.27(-0.69%) |
Nov 19, 2020 | 39.63 | 39.90 | 39.46 | 39.86 | 1,779,039 | +0.22(+0.55%) |
Nov 18, 2020 | 40.19 | 40.27 | 39.68 | 39.64 | 2,349,240 | -0.53(-1.32%) |
Nov 17, 2020 | 40.10 | 40.31 | 39.92 | 40.18 | 2,433,912 | -0.19(-0.47%) |
Nov 16, 2020 | 40.22 | 40.37 | 40.06 | 40.36 | 2,078,368 | +0.47(+1.19%) |
Nov 13, 2020 | 39.57 | 39.98 | 39.51 | 39.89 | 1,694,745 | +0.53(+1.35%) |
Nov 12, 2020 | 39.59 | 39.70 | 39.13 | 39.36 | 2,465,996 | -0.38(-0.95%) |
Nov 11, 2020 | 39.68 | 39.82 | 39.55 | 39.74 | 2,046,409 | +0.31(+0.79%) |
Nov 10, 2020 | 39.38 | 39.56 | 39.06 | 39.43 | 3,453,424 | -0.08(-0.19%) |
Nov 09, 2020 | 40.54 | 40.57 | 39.45 | 39.50 | 6,069,851 | +0.50(+1.29%) |
Nov 06, 2020 | 38.98 | 39.14 | 38.73 | 39.00 | 2,172,718 | -0.02(-0.05%) |
Nov 05, 2020 | 38.91 | 39.22 | 38.86 | 39.02 | 3,943,980 | +0.75(+1.96%) |
Nov 04, 2020 | 37.98 | 38.74 | 37.83 | 38.27 | 4,898,393 | +0.84(+2.25%) |
Nov 03, 2020 | 37.18 | 37.67 | 37.11 | 37.43 | 3,084,210 | +0.63(+1.73%) |