Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.24 | 41.90 | 40.68 | 41.16 | 707,200 | -0.34(-0.82%) |
Jan 28, 2021 | 40.58 | 41.79 | 40.55 | 41.50 | 747,437 | +0.90(+2.22%) |
Jan 27, 2021 | 40.98 | 41.25 | 40.45 | 40.60 | 738,874 | -1.15(-2.75%) |
Jan 26, 2021 | 42.06 | 42.33 | 41.24 | 41.75 | 1,225,651 | -0.05(-0.12%) |
Jan 25, 2021 | 41.50 | 42.44 | 41.00 | 41.80 | 1,044,996 | +0.10(+0.24%) |
Jan 22, 2021 | 42.12 | 42.18 | 41.21 | 41.70 | 1,704,000 | -0.66(-1.56%) |
Jan 21, 2021 | 42.54 | 42.66 | 41.72 | 42.36 | 703,049 | -0.39(-0.91%) |
Jan 20, 2021 | 42.29 | 43.08 | 42.09 | 42.75 | 794,174 | +0.54(+1.28%) |
Jan 19, 2021 | 43.27 | 43.27 | 42.03 | 42.21 | 516,446 | -0.81(-1.88%) |
Jan 15, 2021 | 43.17 | 43.59 | 42.57 | 43.02 | 1,029,000 | -0.08(-0.19%) |
Jan 14, 2021 | 42.50 | 43.51 | 41.81 | 43.10 | 1,324,070 | +0.87(+2.06%) |
Jan 13, 2021 | 41.62 | 42.46 | 41.62 | 42.23 | 371,609 | +0.76(+1.83%) |
Jan 12, 2021 | 41.39 | 41.56 | 40.71 | 41.47 | 887,782 | -0.02(-0.05%) |
Jan 11, 2021 | 41.79 | 42.20 | 41.23 | 41.49 | 298,363 | -0.65(-1.54%) |
Jan 08, 2021 | 42.28 | 42.79 | 41.79 | 42.14 | 588,500 | -0.07(-0.17%) |
Jan 07, 2021 | 41.85 | 42.49 | 41.20 | 42.21 | 825,402 | +0.33(+0.79%) |
Jan 06, 2021 | 41.15 | 42.16 | 41.09 | 41.88 | 1,167,267 | +0.78(+1.90%) |
Jan 05, 2021 | 41.11 | 41.71 | 41.06 | 41.10 | 882,542 | +0.04(+0.10%) |
Jan 04, 2021 | 42.96 | 42.98 | 41.06 | 41.06 | 901,463 | -1.71(-4.00%) |
Dec 31, 2020 | 42.77 | 42.77 | 42.77 | 456,397 | +0.62(+1.47%) | |
Dec 30, 2020 | 42.26 | 42.70 | 42.01 | 42.15 | 456,397 | -0.02(-0.05%) |
Dec 29, 2020 | 42.90 | 43.11 | 41.92 | 42.17 | 630,429 | -0.66(-1.54%) |
Dec 28, 2020 | 43.67 | 43.80 | 42.67 | 42.83 | 811,609 | -0.67(-1.54%) |
Dec 24, 2020 | 42.57 | 43.58 | 42.09 | 43.50 | 279,800 | +1.06(+2.50%) |
Dec 23, 2020 | 43.87 | 44.02 | 42.29 | 42.44 | 525,528 | -1.16(-2.66%) |
Dec 22, 2020 | 42.46 | 43.66 | 42.19 | 43.60 | 789,622 | +1.42(+3.37%) |
Dec 21, 2020 | 40.99 | 42.24 | 40.62 | 42.18 | 561,542 | -0.01(-0.02%) |
Dec 18, 2020 | 43.92 | 44.31 | 41.90 | 42.19 | 1,331,600 | -1.38(-3.17%) |
Dec 17, 2020 | 43.39 | 43.57 | 42.82 | 43.57 | 623,827 | +0.37(+0.86%) |
Dec 16, 2020 | 44.00 | 44.10 | 42.90 | 43.20 | 763,634 | -0.55(-1.26%) |
Dec 15, 2020 | 43.19 | 43.81 | 42.59 | 43.75 | 741,659 | +0.96(+2.24%) |
Dec 14, 2020 | 43.03 | 43.71 | 42.38 | 42.79 | 1,177,896 | -0.21(-0.49%) |
Dec 11, 2020 | 42.20 | 43.20 | 42.20 | 43.00 | 849,900 | +0.45(+1.06%) |
Dec 10, 2020 | 42.55 | 42.76 | 42.20 | 42.55 | 959,465 | -0.41(-0.95%) |
Dec 09, 2020 | 43.03 | 43.22 | 42.17 | 42.96 | 799,193 | -0.05(-0.12%) |
Dec 08, 2020 | 43.26 | 43.48 | 42.94 | 43.01 | 1,018,111 | -0.36(-0.83%) |
Dec 07, 2020 | 42.62 | 43.45 | 42.40 | 43.37 | 1,805,961 | +0.73(+1.71%) |
Dec 04, 2020 | 42.05 | 42.76 | 41.69 | 42.64 | 1,193,200 | +1.02(+2.45%) |
Dec 03, 2020 | 40.66 | 41.80 | 40.51 | 41.62 | 1,327,677 | +1.13(+2.79%) |
Dec 02, 2020 | 40.16 | 40.64 | 39.82 | 40.49 | 721,912 | +0.18(+0.45%) |
Dec 01, 2020 | 40.40 | 40.66 | 40.10 | 40.31 | 639,589 | +0.51(+1.28%) |
Nov 30, 2020 | 40.24 | 40.59 | 39.75 | 39.80 | 948,101 | -0.69(-1.70%) |
Nov 27, 2020 | 41.07 | 41.20 | 40.44 | 40.49 | 178,100 | -0.55(-1.34%) |
Nov 25, 2020 | 41.33 | 41.33 | 40.53 | 41.04 | 921,000 | -0.08(-0.19%) |
Nov 24, 2020 | 41.49 | 42.00 | 41.03 | 41.12 | 832,810 | +0.31(+0.76%) |
Nov 23, 2020 | 40.80 | 41.27 | 40.53 | 40.81 | 534,490 | +0.31(+0.77%) |
Nov 20, 2020 | 40.40 | 40.81 | 40.22 | 40.50 | 559,000 | +0.12(+0.30%) |
Nov 19, 2020 | 40.30 | 40.86 | 39.80 | 40.38 | 847,787 | -0.23(-0.57%) |
Nov 18, 2020 | 41.77 | 42.22 | 40.59 | 40.61 | 626,270 | -1.08(-2.59%) |
Nov 17, 2020 | 41.13 | 41.99 | 40.64 | 41.69 | 825,100 | +0.18(+0.43%) |
Nov 16, 2020 | 42.02 | 42.48 | 40.82 | 41.51 | 1,046,873 | +0.81(+1.99%) |
Nov 13, 2020 | 40.29 | 40.72 | 40.14 | 40.70 | 1,671,900 | +0.25(+0.62%) |
Nov 12, 2020 | 40.86 | 41.13 | 40.02 | 40.45 | 628,191 | -0.58(-1.41%) |
Nov 11, 2020 | 41.04 | 41.38 | 40.35 | 41.03 | 1,542,908 | +0.10(+0.24%) |
Nov 10, 2020 | 39.94 | 41.20 | 39.74 | 40.93 | 1,937,153 | +0.91(+2.27%) |
Nov 09, 2020 | 42.83 | 46.06 | 39.89 | 40.02 | 2,692,278 | +0.96(+2.46%) |
Nov 06, 2020 | 38.99 | 39.58 | 38.60 | 39.06 | 1,189,000 | +0.30(+0.77%) |
Nov 05, 2020 | 38.32 | 38.86 | 37.80 | 38.76 | 1,222,901 | +0.66(+1.73%) |
Nov 04, 2020 | 38.80 | 39.12 | 37.97 | 38.10 | 798,405 | -0.65(-1.68%) |
Nov 03, 2020 | 38.53 | 39.03 | 37.44 | 38.75 | 1,293,795 | +0.72(+1.89%) |