Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.20 | 39.65 | 38.33 | 38.61 | 45,243,168 | -1.05(-2.65%) |
Jan 28, 2021 | 39.53 | 40.12 | 39.35 | 39.66 | 28,977,190 | +0.61(+1.57%) |
Jan 27, 2021 | 38.75 | 40.18 | 38.35 | 39.05 | 37,615,372 | -0.45(-1.13%) |
Jan 26, 2021 | 40.70 | 41.21 | 39.48 | 39.50 | 27,807,354 | -0.89(-2.20%) |
Jan 25, 2021 | 40.39 | 40.52 | 39.75 | 40.39 | 30,639,002 | -0.46(-1.12%) |
Jan 22, 2021 | 40.48 | 41.02 | 40.16 | 40.84 | 27,016,074 | -0.59(-1.41%) |
Jan 21, 2021 | 42.48 | 42.53 | 41.06 | 41.43 | 33,727,252 | -1.22(-2.87%) |
Jan 20, 2021 | 42.29 | 42.83 | 42.19 | 42.65 | 25,897,974 | +0.59(+1.41%) |
Jan 19, 2021 | 41.72 | 42.58 | 41.64 | 42.06 | 28,907,272 | +0.82(+1.98%) |
Jan 15, 2021 | 42.12 | 42.27 | 40.72 | 41.24 | 49,249,688 | -2.08(-4.81%) |
Jan 14, 2021 | 41.77 | 43.99 | 41.77 | 43.32 | 41,160,984 | +1.63(+3.90%) |
Jan 13, 2021 | 41.79 | 41.95 | 41.07 | 41.70 | 33,659,724 | +0.47(+1.13%) |
Jan 12, 2021 | 40.87 | 41.48 | 40.40 | 41.23 | 42,847,520 | +0.90(+2.22%) |
Jan 11, 2021 | 38.79 | 40.59 | 38.54 | 40.34 | 44,413,136 | +1.19(+3.04%) |
Jan 08, 2021 | 38.92 | 39.46 | 38.71 | 39.15 | 33,244,282 | +0.43(+1.11%) |
Jan 07, 2021 | 38.75 | 39.24 | 38.35 | 38.72 | 34,276,700 | +0.30(+0.78%) |
Jan 06, 2021 | 38.24 | 38.84 | 37.63 | 38.42 | 42,349,928 | +0.96(+2.55%) |
Jan 05, 2021 | 36.03 | 38.58 | 36.02 | 37.46 | 51,040,900 | +1.72(+4.82%) |
Jan 04, 2021 | 35.69 | 36.37 | 35.31 | 35.74 | 32,225,622 | +0.24(+0.68%) |
Dec 31, 2020 | 35.50 | 35.50 | 35.50 | 27,622,252 | -0.33(-0.91%) | |
Dec 30, 2020 | 35.59 | 36.53 | 35.54 | 35.82 | 27,622,252 | +0.28(+0.80%) |
Dec 29, 2020 | 36.20 | 36.27 | 35.48 | 35.54 | 23,536,050 | -0.40(-1.13%) |
Dec 28, 2020 | 35.90 | 36.64 | 35.75 | 35.94 | 27,704,088 | +0.12(+0.34%) |
Dec 24, 2020 | 35.87 | 36.04 | 35.63 | 35.82 | 9,335,229 | -0.15(-0.41%) |
Dec 23, 2020 | 35.75 | 36.50 | 35.70 | 35.97 | 22,147,738 | +0.46(+1.29%) |
Dec 22, 2020 | 35.81 | 36.08 | 35.51 | 35.51 | 25,307,450 | -0.61(-1.69%) |
Dec 21, 2020 | 35.40 | 36.24 | 34.90 | 36.13 | 32,347,214 | -0.67(-1.83%) |
Dec 18, 2020 | 37.26 | 37.70 | 36.53 | 36.80 | 54,110,068 | -0.65(-1.73%) |
Dec 17, 2020 | 37.89 | 37.92 | 37.37 | 37.44 | 24,600,064 | -0.19(-0.50%) |
Dec 16, 2020 | 37.68 | 37.99 | 36.99 | 37.63 | 39,777,948 | +0.57(+1.53%) |
Dec 15, 2020 | 36.55 | 37.22 | 36.22 | 37.06 | 31,514,630 | +0.71(+1.94%) |
Dec 14, 2020 | 38.18 | 38.29 | 36.32 | 36.36 | 35,493,352 | -1.36(-3.61%) |
Dec 11, 2020 | 37.63 | 37.83 | 37.21 | 37.72 | 29,587,064 | -0.18(-0.48%) |
Dec 10, 2020 | 37.20 | 38.30 | 36.82 | 37.90 | 44,168,972 | +1.04(+2.83%) |
Dec 09, 2020 | 36.78 | 37.66 | 36.50 | 36.86 | 43,898,500 | +0.48(+1.33%) |
Dec 08, 2020 | 34.90 | 36.68 | 34.82 | 36.37 | 37,797,960 | +1.15(+3.28%) |
Dec 07, 2020 | 35.67 | 35.77 | 35.02 | 35.22 | 28,818,212 | -0.67(-1.87%) |
Dec 04, 2020 | 35.11 | 35.96 | 35.01 | 35.89 | 33,355,066 | +1.27(+3.66%) |
Dec 03, 2020 | 34.51 | 34.99 | 34.21 | 34.63 | 31,369,780 | +0.23(+0.68%) |
Dec 02, 2020 | 33.06 | 34.81 | 33.02 | 34.39 | 34,038,160 | +1.24(+3.74%) |
Dec 01, 2020 | 33.55 | 34.14 | 33.13 | 33.15 | 37,717,160 | +0.32(+0.97%) |
Nov 30, 2020 | 34.27 | 34.34 | 32.70 | 32.84 | 52,900,180 | -1.77(-5.13%) |
Nov 27, 2020 | 35.05 | 35.26 | 34.33 | 34.61 | 17,386,006 | -0.53(-1.52%) |
Nov 25, 2020 | 35.88 | 35.92 | 35.01 | 35.14 | 32,721,608 | -1.01(-2.79%) |
Nov 24, 2020 | 34.88 | 36.24 | 34.64 | 36.15 | 54,496,808 | +2.19(+6.44%) |
Nov 23, 2020 | 32.29 | 33.95 | 32.10 | 33.96 | 34,049,188 | +2.15(+6.77%) |
Nov 20, 2020 | 32.16 | 32.22 | 31.67 | 31.81 | 21,319,832 | -0.40(-1.23%) |
Nov 19, 2020 | 31.74 | 32.29 | 31.48 | 32.21 | 31,249,286 | +0.16(+0.51%) |
Nov 18, 2020 | 33.60 | 33.70 | 32.03 | 32.04 | 36,003,896 | -1.26(-3.78%) |
Nov 17, 2020 | 32.56 | 33.34 | 32.19 | 33.30 | 30,776,340 | +0.44(+1.34%) |
Nov 16, 2020 | 32.37 | 32.87 | 31.95 | 32.86 | 44,783,796 | +1.79(+5.77%) |
Nov 13, 2020 | 30.48 | 31.22 | 30.47 | 31.07 | 33,978,188 | +0.73(+2.41%) |
Nov 12, 2020 | 30.88 | 31.25 | 30.03 | 30.34 | 35,921,624 | -1.08(-3.43%) |
Nov 11, 2020 | 31.94 | 31.97 | 31.16 | 31.41 | 39,604,604 | -0.33(-1.03%) |
Nov 10, 2020 | 31.91 | 32.23 | 30.98 | 31.74 | 56,909,008 | +0.69(+2.22%) |
Nov 09, 2020 | 30.62 | 31.96 | 30.32 | 31.05 | 91,373,032 | +3.49(+12.66%) |
Nov 06, 2020 | 27.83 | 28.30 | 27.43 | 27.56 | 40,417,688 | -0.33(-1.18%) |
Nov 05, 2020 | 28.06 | 28.52 | 27.87 | 27.89 | 36,599,008 | -0.05(-0.18%) |
Nov 04, 2020 | 27.98 | 28.71 | 27.35 | 27.94 | 42,085,432 | -0.15(-0.54%) |
Nov 03, 2020 | 29.00 | 29.00 | 27.86 | 28.09 | 43,670,712 | -0.49(-1.71%) |