Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.25 | 40.35 | 38.67 | 39.11 | 1,689,443 | -0.91(-2.28%) |
Jan 28, 2021 | 39.63 | 40.32 | 39.23 | 40.02 | 1,815,103 | +1.21(+3.10%) |
Jan 27, 2021 | 39.49 | 39.96 | 38.74 | 38.82 | 2,360,678 | -1.98(-4.86%) |
Jan 26, 2021 | 42.35 | 42.37 | 40.79 | 40.80 | 1,594,876 | -1.03(-2.46%) |
Jan 25, 2021 | 42.06 | 42.35 | 40.98 | 41.83 | 1,446,704 | -0.81(-1.89%) |
Jan 22, 2021 | 41.39 | 42.67 | 41.30 | 42.64 | 1,709,080 | +0.65(+1.54%) |
Jan 21, 2021 | 43.06 | 43.42 | 41.91 | 41.99 | 1,413,841 | -0.81(-1.88%) |
Jan 20, 2021 | 43.86 | 43.86 | 42.31 | 42.80 | 2,320,744 | -0.91(-2.09%) |
Jan 19, 2021 | 43.60 | 43.90 | 43.06 | 43.71 | 1,777,253 | +0.17(+0.39%) |
Jan 15, 2021 | 44.29 | 44.70 | 43.28 | 43.54 | 1,637,417 | -1.57(-3.49%) |
Jan 14, 2021 | 44.76 | 45.39 | 44.38 | 45.12 | 1,204,857 | +1.00(+2.26%) |
Jan 13, 2021 | 44.29 | 44.54 | 43.64 | 44.12 | 1,141,887 | -0.51(-1.13%) |
Jan 12, 2021 | 44.30 | 45.33 | 43.42 | 44.62 | 1,525,958 | +0.43(+0.98%) |
Jan 11, 2021 | 42.76 | 44.27 | 42.18 | 44.19 | 1,222,048 | +1.02(+2.36%) |
Jan 08, 2021 | 44.23 | 44.23 | 42.21 | 43.17 | 2,483,944 | -1.13(-2.54%) |
Jan 07, 2021 | 43.63 | 45.28 | 43.37 | 44.30 | 2,633,891 | +1.31(+3.05%) |
Jan 06, 2021 | 40.59 | 43.45 | 40.18 | 42.98 | 3,689,841 | +4.34(+11.24%) |
Jan 05, 2021 | 38.00 | 38.86 | 37.69 | 38.64 | 1,523,001 | +0.60(+1.58%) |
Jan 04, 2021 | 38.17 | 38.64 | 37.32 | 38.04 | 1,834,068 | -0.45(-1.17%) |
Dec 31, 2020 | 38.49 | 38.49 | 38.49 | 822,062 | +0.20(+0.51%) | |
Dec 30, 2020 | 37.90 | 38.52 | 37.90 | 38.30 | 822,062 | +0.40(+1.05%) |
Dec 29, 2020 | 38.45 | 38.45 | 37.77 | 37.90 | 1,223,484 | -0.52(-1.36%) |
Dec 28, 2020 | 38.69 | 39.11 | 38.33 | 38.42 | 943,052 | +0.02(+0.05%) |
Dec 24, 2020 | 38.65 | 38.65 | 37.80 | 38.40 | 369,713 | -0.15(-0.39%) |
Dec 23, 2020 | 37.47 | 38.72 | 37.47 | 38.55 | 797,627 | +1.30(+3.50%) |
Dec 22, 2020 | 37.67 | 37.98 | 37.24 | 37.25 | 1,216,315 | -0.35(-0.92%) |
Dec 21, 2020 | 36.56 | 37.71 | 36.22 | 37.60 | 2,556,296 | +1.20(+3.29%) |
Dec 18, 2020 | 36.88 | 37.09 | 36.12 | 36.40 | 3,420,530 | -0.70(-1.89%) |
Dec 17, 2020 | 37.14 | 37.41 | 36.43 | 37.10 | 1,619,473 | +0.00(+0.00%) |
Dec 16, 2020 | 36.88 | 37.25 | 36.46 | 37.10 | 1,897,723 | +0.23(+0.62%) |
Dec 15, 2020 | 36.54 | 36.88 | 35.92 | 36.87 | 1,667,521 | +0.80(+2.21%) |
Dec 14, 2020 | 37.67 | 37.73 | 36.05 | 36.07 | 1,728,193 | -0.86(-2.33%) |
Dec 11, 2020 | 36.67 | 37.31 | 36.57 | 36.93 | 1,888,181 | -0.85(-2.25%) |
Dec 10, 2020 | 37.37 | 37.99 | 37.13 | 37.78 | 1,186,558 | -0.07(-0.19%) |
Dec 09, 2020 | 38.49 | 38.86 | 37.77 | 37.85 | 1,875,908 | -0.21(-0.56%) |
Dec 08, 2020 | 37.13 | 38.27 | 37.05 | 38.07 | 1,701,389 | +0.04(+0.12%) |
Dec 07, 2020 | 38.93 | 38.93 | 37.95 | 38.02 | 1,953,699 | -0.98(-2.51%) |
Dec 04, 2020 | 39.12 | 39.25 | 38.10 | 39.00 | 3,349,431 | +1.41(+3.76%) |
Dec 03, 2020 | 37.01 | 37.88 | 36.78 | 37.59 | 2,685,745 | +0.73(+1.97%) |
Dec 02, 2020 | 35.44 | 36.91 | 35.41 | 36.86 | 3,451,671 | +1.36(+3.82%) |
Dec 01, 2020 | 35.03 | 35.59 | 34.59 | 35.51 | 2,771,543 | +1.31(+3.84%) |
Nov 30, 2020 | 34.88 | 35.27 | 34.06 | 34.19 | 14,066,396 | -0.77(-2.20%) |
Nov 27, 2020 | 35.83 | 36.35 | 34.82 | 34.97 | 2,288,592 | -1.32(-3.64%) |
Nov 25, 2020 | 36.22 | 36.37 | 35.72 | 36.29 | 2,972,382 | -0.81(-2.17%) |
Nov 24, 2020 | 35.83 | 37.43 | 35.50 | 37.09 | 2,910,041 | +2.04(+5.81%) |
Nov 23, 2020 | 34.51 | 35.12 | 34.31 | 35.05 | 2,113,263 | +1.13(+3.33%) |
Nov 20, 2020 | 33.68 | 34.15 | 33.38 | 33.92 | 2,269,858 | -0.09(-0.27%) |
Nov 19, 2020 | 33.98 | 34.29 | 33.42 | 34.02 | 2,249,754 | -0.49(-1.41%) |
Nov 18, 2020 | 35.41 | 35.57 | 34.50 | 34.50 | 1,752,084 | -0.58(-1.67%) |
Nov 17, 2020 | 34.33 | 35.18 | 34.06 | 35.09 | 2,045,897 | -0.13(-0.38%) |
Nov 16, 2020 | 35.74 | 36.13 | 34.48 | 35.22 | 2,411,886 | +2.01(+6.06%) |
Nov 13, 2020 | 32.56 | 33.49 | 32.21 | 33.21 | 1,677,480 | +1.02(+3.17%) |
Nov 12, 2020 | 32.11 | 32.73 | 31.67 | 32.19 | 1,973,109 | -0.81(-2.44%) |
Nov 11, 2020 | 34.36 | 34.56 | 32.33 | 33.00 | 3,062,750 | -1.54(-4.46%) |
Nov 10, 2020 | 35.12 | 35.34 | 34.08 | 34.54 | 2,828,402 | -0.23(-0.66%) |
Nov 09, 2020 | 30.75 | 35.93 | 30.71 | 34.77 | 6,021,200 | +6.70(+23.88%) |
Nov 06, 2020 | 28.92 | 29.17 | 27.87 | 28.07 | 1,998,795 | -0.55(-1.93%) |
Nov 05, 2020 | 27.36 | 28.82 | 27.32 | 28.62 | 2,493,906 | +1.44(+5.30%) |
Nov 04, 2020 | 28.41 | 28.85 | 26.88 | 27.18 | 4,754,060 | -3.09(-10.21%) |
Nov 03, 2020 | 29.53 | 30.48 | 29.46 | 30.27 | 2,136,437 | +1.09(+3.75%) |