Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.23 | 39.51 | 38.11 | 38.70 | 2,990,932 | -0.81(-2.06%) |
Jan 28, 2021 | 40.54 | 40.98 | 39.02 | 39.51 | 4,147,713 | -0.72(-1.78%) |
Jan 27, 2021 | 41.97 | 41.97 | 39.56 | 40.23 | 2,996,366 | -2.83(-6.56%) |
Jan 26, 2021 | 43.78 | 43.83 | 43.02 | 43.05 | 1,874,795 | -0.54(-1.24%) |
Jan 25, 2021 | 42.38 | 44.36 | 42.17 | 43.60 | 2,535,798 | +1.31(+3.09%) |
Jan 22, 2021 | 42.17 | 42.56 | 41.84 | 42.29 | 1,461,822 | +0.18(+0.44%) |
Jan 21, 2021 | 42.25 | 42.51 | 41.58 | 42.11 | 1,422,728 | -0.28(-0.66%) |
Jan 20, 2021 | 42.28 | 42.75 | 41.94 | 42.39 | 1,474,309 | +0.12(+0.27%) |
Jan 19, 2021 | 42.89 | 43.61 | 42.23 | 42.27 | 1,548,208 | -0.29(-0.68%) |
Jan 15, 2021 | 42.89 | 42.99 | 42.04 | 42.56 | 1,360,012 | -0.47(-1.10%) |
Jan 14, 2021 | 42.35 | 43.48 | 42.11 | 43.03 | 2,175,613 | +0.98(+2.32%) |
Jan 13, 2021 | 42.15 | 42.29 | 41.25 | 42.06 | 1,509,328 | +0.21(+0.51%) |
Jan 12, 2021 | 41.29 | 42.09 | 41.21 | 41.84 | 1,942,231 | +0.52(+1.26%) |
Jan 11, 2021 | 41.78 | 42.16 | 41.10 | 41.32 | 1,407,133 | -0.74(-1.75%) |
Jan 08, 2021 | 42.46 | 43.03 | 42.02 | 42.06 | 2,247,772 | -0.24(-0.57%) |
Jan 07, 2021 | 42.33 | 42.62 | 41.58 | 42.30 | 2,303,490 | -0.31(-0.73%) |
Jan 06, 2021 | 40.33 | 42.91 | 40.33 | 42.61 | 3,006,432 | +2.26(+5.61%) |
Jan 05, 2021 | 39.67 | 40.49 | 39.67 | 40.34 | 1,309,370 | +0.77(+1.96%) |
Jan 04, 2021 | 40.49 | 40.84 | 39.32 | 39.57 | 2,022,652 | -0.89(-2.20%) |
Dec 31, 2020 | 40.46 | 40.46 | 40.46 | 1,245,261 | -0.19(-0.48%) | |
Dec 30, 2020 | 41.05 | 41.14 | 40.29 | 40.65 | 1,245,261 | -0.19(-0.47%) |
Dec 29, 2020 | 40.64 | 41.33 | 40.64 | 40.85 | 1,412,612 | +0.06(+0.14%) |
Dec 28, 2020 | 41.18 | 41.56 | 40.69 | 40.79 | 1,159,728 | -0.05(-0.12%) |
Dec 24, 2020 | 40.89 | 41.04 | 40.61 | 40.84 | 438,040 | -0.14(-0.33%) |
Dec 23, 2020 | 40.88 | 41.11 | 40.30 | 40.97 | 1,417,540 | -0.03(-0.07%) |
Dec 22, 2020 | 40.92 | 41.52 | 40.84 | 41.00 | 2,395,741 | -0.01(-0.02%) |
Dec 21, 2020 | 40.48 | 41.25 | 40.23 | 41.01 | 2,222,976 | +0.33(+0.81%) |
Dec 18, 2020 | 40.23 | 40.77 | 40.01 | 40.68 | 3,630,524 | +0.63(+1.57%) |
Dec 17, 2020 | 39.86 | 40.15 | 39.43 | 40.05 | 2,637,788 | +0.36(+0.90%) |
Dec 16, 2020 | 39.76 | 40.12 | 39.63 | 39.70 | 2,186,052 | +0.05(+0.12%) |
Dec 15, 2020 | 39.50 | 39.71 | 39.05 | 39.65 | 1,668,778 | +0.29(+0.74%) |
Dec 14, 2020 | 39.83 | 40.11 | 39.17 | 39.36 | 1,747,545 | -0.36(-0.90%) |
Dec 11, 2020 | 39.85 | 40.44 | 39.58 | 39.72 | 1,901,723 | -0.32(-0.80%) |
Dec 10, 2020 | 40.03 | 40.41 | 39.50 | 40.03 | 993,015 | -0.27(-0.67%) |
Dec 09, 2020 | 40.63 | 40.69 | 39.78 | 40.31 | 1,279,145 | +0.09(+0.22%) |
Dec 08, 2020 | 40.15 | 40.84 | 40.09 | 40.22 | 1,311,877 | -0.22(-0.55%) |
Dec 07, 2020 | 40.13 | 40.70 | 39.89 | 40.44 | 2,222,999 | +0.45(+1.14%) |
Dec 04, 2020 | 38.95 | 40.11 | 38.78 | 39.99 | 2,136,247 | +0.98(+2.51%) |
Dec 03, 2020 | 39.70 | 40.02 | 38.93 | 39.01 | 2,806,149 | -1.00(-2.49%) |
Dec 02, 2020 | 40.87 | 40.87 | 39.68 | 40.01 | 1,811,147 | -0.87(-2.13%) |
Dec 01, 2020 | 40.56 | 41.04 | 40.24 | 40.87 | 2,659,641 | +1.00(+2.52%) |
Nov 30, 2020 | 39.72 | 39.95 | 39.35 | 39.87 | 2,567,466 | +0.06(+0.15%) |
Nov 27, 2020 | 39.33 | 39.82 | 38.92 | 39.81 | 844,946 | +0.36(+0.91%) |
Nov 25, 2020 | 40.13 | 40.13 | 38.74 | 39.46 | 1,547,809 | -0.63(-1.57%) |
Nov 24, 2020 | 38.90 | 40.62 | 38.81 | 40.08 | 2,459,928 | +0.53(+1.34%) |
Nov 23, 2020 | 40.68 | 40.92 | 39.01 | 39.55 | 3,574,230 | -1.03(-2.55%) |
Nov 20, 2020 | 40.42 | 40.77 | 40.07 | 40.59 | 2,036,405 | -0.06(-0.14%) |
Nov 19, 2020 | 40.31 | 40.80 | 39.98 | 40.64 | 1,743,290 | +0.37(+0.91%) |
Nov 18, 2020 | 41.04 | 41.09 | 40.27 | 40.28 | 2,498,513 | -0.89(-2.16%) |
Nov 17, 2020 | 40.12 | 41.17 | 39.90 | 41.16 | 2,659,343 | +0.86(+2.13%) |
Nov 16, 2020 | 40.11 | 40.45 | 39.64 | 40.31 | 2,894,844 | +0.80(+2.03%) |
Nov 13, 2020 | 39.00 | 39.73 | 39.00 | 39.50 | 2,013,001 | +0.78(+2.02%) |
Nov 12, 2020 | 39.03 | 39.22 | 38.38 | 38.72 | 2,408,869 | -0.37(-0.94%) |
Nov 11, 2020 | 38.91 | 39.60 | 38.34 | 39.09 | 2,604,698 | +0.34(+0.87%) |
Nov 10, 2020 | 37.66 | 39.49 | 37.36 | 38.75 | 3,822,363 | +1.39(+3.72%) |
Nov 09, 2020 | 37.93 | 38.30 | 37.23 | 37.36 | 3,564,305 | +0.47(+1.28%) |
Nov 06, 2020 | 37.15 | 37.33 | 36.29 | 36.89 | 3,553,768 | -0.30(-0.80%) |
Nov 05, 2020 | 36.94 | 37.68 | 36.86 | 37.19 | 4,549,210 | +0.74(+2.04%) |
Nov 04, 2020 | 37.69 | 38.09 | 36.44 | 36.44 | 3,245,386 | -1.07(-2.86%) |
Nov 03, 2020 | 36.76 | 37.78 | 36.74 | 37.51 | 2,869,379 | +0.97(+2.64%) |