Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.36 | 39.64 | 38.24 | 38.83 | 2,980,970 | -0.82(-2.06%) |
Jan 28, 2021 | 40.67 | 41.12 | 39.15 | 39.64 | 4,133,899 | -0.72(-1.78%) |
Jan 27, 2021 | 42.11 | 42.11 | 39.69 | 40.36 | 2,986,387 | -2.83(-6.56%) |
Jan 26, 2021 | 43.93 | 43.97 | 43.17 | 43.20 | 1,868,551 | -0.54(-1.24%) |
Jan 25, 2021 | 42.52 | 44.51 | 42.31 | 43.74 | 2,527,352 | +1.31(+3.09%) |
Jan 22, 2021 | 42.31 | 42.70 | 41.98 | 42.43 | 1,456,953 | +0.18(+0.44%) |
Jan 21, 2021 | 42.39 | 42.65 | 41.72 | 42.25 | 1,417,989 | -0.28(-0.66%) |
Jan 20, 2021 | 42.42 | 42.90 | 42.08 | 42.53 | 1,469,398 | +0.12(+0.27%) |
Jan 19, 2021 | 43.03 | 43.76 | 42.37 | 42.41 | 1,543,052 | -0.29(-0.68%) |
Jan 15, 2021 | 43.03 | 43.13 | 42.18 | 42.70 | 1,355,482 | -0.48(-1.10%) |
Jan 14, 2021 | 42.49 | 43.62 | 42.26 | 43.18 | 2,168,367 | +0.98(+2.32%) |
Jan 13, 2021 | 42.29 | 42.43 | 41.39 | 42.20 | 1,504,301 | +0.21(+0.51%) |
Jan 12, 2021 | 41.43 | 42.23 | 41.34 | 41.98 | 1,935,763 | +0.52(+1.26%) |
Jan 11, 2021 | 41.92 | 42.30 | 41.24 | 41.46 | 1,402,446 | -0.74(-1.75%) |
Jan 08, 2021 | 42.61 | 43.18 | 42.16 | 42.20 | 2,240,286 | -0.24(-0.57%) |
Jan 07, 2021 | 42.47 | 42.76 | 41.72 | 42.44 | 2,295,818 | -0.31(-0.73%) |
Jan 06, 2021 | 40.47 | 43.05 | 40.47 | 42.75 | 2,996,419 | +2.27(+5.61%) |
Jan 05, 2021 | 39.80 | 40.62 | 39.80 | 40.48 | 1,305,009 | +0.78(+1.96%) |
Jan 04, 2021 | 40.62 | 40.97 | 39.45 | 39.70 | 2,015,915 | -0.89(-2.20%) |
Dec 31, 2020 | 40.60 | 40.60 | 40.60 | 1,241,113 | -0.19(-0.48%) | |
Dec 30, 2020 | 41.19 | 41.28 | 40.42 | 40.79 | 1,241,113 | -0.19(-0.47%) |
Dec 29, 2020 | 40.78 | 41.47 | 40.78 | 40.98 | 1,407,907 | +0.06(+0.14%) |
Dec 28, 2020 | 41.31 | 41.70 | 40.83 | 40.93 | 1,155,866 | -0.05(-0.12%) |
Dec 24, 2020 | 41.02 | 41.18 | 40.74 | 40.97 | 436,581 | -0.14(-0.33%) |
Dec 23, 2020 | 41.01 | 41.25 | 40.43 | 41.11 | 1,412,819 | -0.03(-0.07%) |
Dec 22, 2020 | 41.05 | 41.65 | 40.97 | 41.14 | 2,387,761 | -0.01(-0.02%) |
Dec 21, 2020 | 40.62 | 41.39 | 40.36 | 41.15 | 2,215,572 | +0.33(+0.81%) |
Dec 18, 2020 | 40.36 | 40.91 | 40.14 | 40.82 | 3,618,432 | +0.63(+1.57%) |
Dec 17, 2020 | 39.99 | 40.28 | 39.57 | 40.19 | 2,629,003 | +0.36(+0.90%) |
Dec 16, 2020 | 39.90 | 40.26 | 39.76 | 39.83 | 2,178,771 | +0.05(+0.12%) |
Dec 15, 2020 | 39.63 | 39.84 | 39.18 | 39.78 | 1,663,220 | +0.29(+0.74%) |
Dec 14, 2020 | 39.96 | 40.25 | 39.30 | 39.49 | 1,741,725 | -0.36(-0.90%) |
Dec 11, 2020 | 39.98 | 40.58 | 39.71 | 39.85 | 1,895,389 | -0.32(-0.80%) |
Dec 10, 2020 | 40.17 | 40.55 | 39.63 | 40.17 | 989,708 | -0.27(-0.67%) |
Dec 09, 2020 | 40.77 | 40.83 | 39.92 | 40.44 | 1,274,885 | +0.09(+0.22%) |
Dec 08, 2020 | 40.29 | 40.97 | 40.23 | 40.35 | 1,307,508 | -0.22(-0.55%) |
Dec 07, 2020 | 40.27 | 40.84 | 40.02 | 40.58 | 2,215,595 | +0.46(+1.14%) |
Dec 04, 2020 | 39.08 | 40.25 | 38.91 | 40.12 | 2,129,132 | +0.98(+2.50%) |
Dec 03, 2020 | 39.83 | 40.15 | 39.06 | 39.14 | 2,796,803 | -1.00(-2.49%) |
Dec 02, 2020 | 41.00 | 41.00 | 39.81 | 40.14 | 1,805,114 | -0.87(-2.13%) |
Dec 01, 2020 | 40.69 | 41.18 | 40.37 | 41.01 | 2,650,783 | +1.01(+2.52%) |
Nov 30, 2020 | 39.85 | 40.08 | 39.48 | 40.00 | 2,558,915 | +0.06(+0.15%) |
Nov 27, 2020 | 39.46 | 39.96 | 39.05 | 39.95 | 842,132 | +0.36(+0.91%) |
Nov 25, 2020 | 40.27 | 40.27 | 38.87 | 39.59 | 1,542,654 | -0.63(-1.57%) |
Nov 24, 2020 | 39.03 | 40.76 | 38.94 | 40.22 | 2,451,735 | +0.53(+1.34%) |
Nov 23, 2020 | 40.82 | 41.06 | 39.14 | 39.68 | 3,562,326 | -1.04(-2.55%) |
Nov 20, 2020 | 40.56 | 40.90 | 40.21 | 40.72 | 2,029,623 | -0.06(-0.14%) |
Nov 19, 2020 | 40.44 | 40.93 | 40.11 | 40.78 | 1,737,484 | +0.37(+0.91%) |
Nov 18, 2020 | 41.18 | 41.22 | 40.40 | 40.41 | 2,490,192 | -0.89(-2.16%) |
Nov 17, 2020 | 40.26 | 41.31 | 40.04 | 41.30 | 2,650,486 | +0.86(+2.13%) |
Nov 16, 2020 | 40.25 | 40.59 | 39.77 | 40.44 | 2,885,203 | +0.80(+2.03%) |
Nov 13, 2020 | 39.13 | 39.86 | 39.13 | 39.64 | 2,006,296 | +0.78(+2.02%) |
Nov 12, 2020 | 39.16 | 39.36 | 38.51 | 38.85 | 2,400,846 | -0.37(-0.94%) |
Nov 11, 2020 | 39.04 | 39.73 | 38.47 | 39.22 | 2,596,022 | +0.34(+0.87%) |
Nov 10, 2020 | 37.79 | 39.63 | 37.48 | 38.88 | 3,809,633 | +1.40(+3.72%) |
Nov 09, 2020 | 38.06 | 38.42 | 37.36 | 37.48 | 3,552,434 | +0.47(+1.28%) |
Nov 06, 2020 | 37.27 | 37.46 | 36.41 | 37.01 | 3,541,932 | -0.30(-0.80%) |
Nov 05, 2020 | 37.07 | 37.80 | 36.98 | 37.31 | 4,534,059 | +0.75(+2.04%) |
Nov 04, 2020 | 37.81 | 38.22 | 36.56 | 36.56 | 3,234,577 | -1.08(-2.86%) |
Nov 03, 2020 | 36.88 | 37.91 | 36.86 | 37.64 | 2,859,822 | +0.97(+2.64%) |