Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.30 | 40.32 | 37.89 | 38.14 | 1,426,286 | -2.60(-6.39%) |
Jan 28, 2021 | 39.45 | 41.17 | 39.27 | 40.74 | 1,878,489 | +2.44(+6.38%) |
Jan 27, 2021 | 38.44 | 39.21 | 37.19 | 38.30 | 1,950,778 | -1.32(-3.32%) |
Jan 26, 2021 | 41.76 | 41.89 | 39.46 | 39.61 | 1,699,565 | -1.54(-3.73%) |
Jan 25, 2021 | 41.09 | 41.28 | 38.73 | 41.15 | 1,422,303 | +0.05(+0.12%) |
Jan 22, 2021 | 41.39 | 41.64 | 39.97 | 41.10 | 1,848,637 | -1.03(-2.44%) |
Jan 21, 2021 | 43.26 | 43.64 | 41.27 | 42.12 | 1,419,073 | -1.42(-3.25%) |
Jan 20, 2021 | 44.26 | 44.37 | 43.23 | 43.54 | 570,618 | -0.14(-0.32%) |
Jan 19, 2021 | 43.61 | 44.71 | 42.55 | 43.68 | 1,327,174 | +0.58(+1.34%) |
Jan 15, 2021 | 45.82 | 45.82 | 42.96 | 43.10 | 1,407,736 | -3.25(-7.01%) |
Jan 14, 2021 | 44.88 | 47.12 | 44.64 | 46.35 | 1,249,809 | +1.74(+3.89%) |
Jan 13, 2021 | 45.43 | 45.54 | 43.88 | 44.62 | 1,590,704 | -1.61(-3.47%) |
Jan 12, 2021 | 45.87 | 47.10 | 45.57 | 46.22 | 882,278 | +0.59(+1.29%) |
Jan 11, 2021 | 43.64 | 45.68 | 43.20 | 45.64 | 1,069,896 | +1.36(+3.06%) |
Jan 08, 2021 | 45.27 | 45.27 | 43.07 | 44.28 | 637,537 | -0.79(-1.75%) |
Jan 07, 2021 | 46.85 | 47.18 | 44.99 | 45.07 | 1,499,802 | -0.81(-1.76%) |
Jan 06, 2021 | 45.62 | 46.63 | 44.76 | 45.87 | 1,130,648 | +1.46(+3.28%) |
Jan 05, 2021 | 42.91 | 44.80 | 42.88 | 44.42 | 902,830 | +1.09(+2.51%) |
Jan 04, 2021 | 45.97 | 46.18 | 43.00 | 43.33 | 892,260 | -2.12(-4.67%) |
Dec 31, 2020 | 45.46 | 45.46 | 45.46 | 1,000,536 | -0.52(-1.13%) | |
Dec 30, 2020 | 44.72 | 46.04 | 44.11 | 45.97 | 1,000,536 | +1.44(+3.22%) |
Dec 29, 2020 | 44.78 | 45.27 | 44.20 | 44.54 | 957,663 | +0.38(+0.86%) |
Dec 28, 2020 | 43.79 | 44.83 | 43.28 | 44.16 | 1,222,664 | +0.75(+1.72%) |
Dec 24, 2020 | 42.87 | 43.44 | 41.92 | 43.41 | 313,554 | +0.81(+1.90%) |
Dec 23, 2020 | 41.42 | 42.86 | 41.36 | 42.60 | 1,039,900 | +1.75(+4.27%) |
Dec 22, 2020 | 41.72 | 41.87 | 40.67 | 40.86 | 788,370 | -0.81(-1.94%) |
Dec 21, 2020 | 39.89 | 42.20 | 38.89 | 41.67 | 2,376,844 | +0.69(+1.68%) |
Dec 18, 2020 | 42.28 | 42.33 | 40.77 | 40.98 | 976,862 | -1.31(-3.09%) |
Dec 17, 2020 | 41.71 | 42.38 | 41.54 | 42.28 | 844,105 | +0.40(+0.95%) |
Dec 16, 2020 | 41.29 | 42.04 | 40.92 | 41.89 | 1,055,503 | +0.54(+1.30%) |
Dec 15, 2020 | 41.63 | 41.73 | 40.49 | 41.35 | 1,093,541 | +0.07(+0.17%) |
Dec 14, 2020 | 42.86 | 43.49 | 41.26 | 41.28 | 1,205,248 | -0.84(-1.99%) |
Dec 11, 2020 | 42.70 | 42.88 | 41.37 | 42.11 | 1,690,506 | -1.26(-2.90%) |
Dec 10, 2020 | 41.12 | 44.18 | 40.93 | 43.37 | 2,113,821 | +1.64(+3.92%) |
Dec 09, 2020 | 42.24 | 42.83 | 40.73 | 41.74 | 1,477,268 | -0.11(-0.26%) |
Dec 08, 2020 | 41.08 | 41.88 | 40.89 | 41.85 | 1,563,470 | +0.36(+0.87%) |
Dec 07, 2020 | 42.57 | 42.85 | 41.13 | 41.49 | 1,917,618 | -1.76(-4.06%) |
Dec 04, 2020 | 40.64 | 43.63 | 40.43 | 43.24 | 3,060,740 | +3.07(+7.65%) |
Dec 03, 2020 | 38.15 | 40.98 | 38.06 | 40.17 | 2,720,507 | +2.33(+6.17%) |
Dec 02, 2020 | 37.18 | 38.16 | 36.48 | 37.84 | 2,106,636 | +0.54(+1.44%) |
Dec 01, 2020 | 37.64 | 38.57 | 36.70 | 37.30 | 2,498,663 | +0.64(+1.74%) |
Nov 30, 2020 | 38.34 | 39.62 | 36.66 | 36.66 | 21,958,698 | -1.89(-4.91%) |
Nov 27, 2020 | 40.03 | 40.64 | 38.52 | 38.55 | 2,225,865 | -1.96(-4.85%) |
Nov 25, 2020 | 41.53 | 42.19 | 40.15 | 40.52 | 2,522,072 | -1.37(-3.26%) |
Nov 24, 2020 | 43.65 | 43.78 | 41.64 | 41.89 | 3,321,346 | +1.56(+3.86%) |
Nov 23, 2020 | 38.92 | 40.75 | 38.40 | 40.33 | 1,604,795 | +2.51(+6.65%) |
Nov 20, 2020 | 38.57 | 38.67 | 37.15 | 37.82 | 1,347,672 | -1.08(-2.77%) |
Nov 19, 2020 | 38.13 | 39.23 | 37.22 | 38.89 | 1,359,561 | -0.94(-2.35%) |
Nov 18, 2020 | 40.46 | 41.67 | 38.69 | 39.83 | 2,338,492 | -0.45(-1.11%) |
Nov 17, 2020 | 37.96 | 41.31 | 37.64 | 40.28 | 3,170,776 | +1.11(+2.83%) |
Nov 16, 2020 | 38.64 | 39.82 | 36.97 | 39.17 | 2,677,540 | +2.99(+8.27%) |
Nov 13, 2020 | 35.15 | 36.47 | 34.72 | 36.18 | 2,175,428 | +1.73(+5.01%) |
Nov 12, 2020 | 34.46 | 35.40 | 33.50 | 34.46 | 2,027,358 | -0.50(-1.43%) |
Nov 11, 2020 | 34.81 | 35.77 | 33.71 | 34.95 | 2,841,747 | +0.27(+0.78%) |
Nov 10, 2020 | 33.12 | 36.40 | 32.90 | 34.69 | 4,153,952 | -0.74(-2.08%) |
Nov 09, 2020 | 33.37 | 36.86 | 33.37 | 35.42 | 5,712,958 | +8.46(+31.36%) |
Nov 06, 2020 | 28.25 | 28.49 | 26.91 | 26.97 | 1,757,188 | -1.15(-4.08%) |
Nov 05, 2020 | 27.04 | 28.21 | 26.77 | 28.11 | 1,592,376 | +1.69(+6.38%) |
Nov 04, 2020 | 26.65 | 27.43 | 25.72 | 26.43 | 1,123,674 | -1.07(-3.88%) |
Nov 03, 2020 | 26.99 | 27.69 | 26.80 | 27.49 | 1,092,342 | +1.31(+4.99%) |