Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.38 | 42.45 | 41.16 | 41.40 | 2,037,241 | -1.40(-3.26%) |
Jan 28, 2021 | 42.66 | 43.19 | 42.57 | 42.79 | 1,659,773 | +0.53(+1.26%) |
Jan 27, 2021 | 42.16 | 42.98 | 41.56 | 42.26 | 1,882,604 | -0.59(-1.38%) |
Jan 26, 2021 | 43.19 | 43.40 | 42.68 | 42.85 | 2,806,649 | +0.14(+0.32%) |
Jan 25, 2021 | 42.31 | 42.72 | 41.86 | 42.72 | 2,431,607 | -1.00(-2.30%) |
Jan 22, 2021 | 42.97 | 43.79 | 42.76 | 43.72 | 2,547,313 | +0.25(+0.57%) |
Jan 21, 2021 | 44.31 | 44.34 | 43.08 | 43.47 | 2,275,584 | -1.05(-2.36%) |
Jan 20, 2021 | 44.52 | 44.70 | 44.21 | 44.53 | 1,373,592 | +0.28(+0.62%) |
Jan 19, 2021 | 44.38 | 44.57 | 43.98 | 44.25 | 2,191,618 | +0.74(+1.70%) |
Jan 15, 2021 | 44.33 | 44.36 | 43.27 | 43.51 | 2,538,876 | -1.68(-3.72%) |
Jan 14, 2021 | 44.77 | 45.44 | 44.70 | 45.19 | 2,430,194 | +0.34(+0.77%) |
Jan 13, 2021 | 44.97 | 45.06 | 44.55 | 44.85 | 1,947,626 | +0.39(+0.89%) |
Jan 12, 2021 | 44.38 | 44.69 | 44.09 | 44.46 | 2,334,673 | -0.02(-0.04%) |
Jan 11, 2021 | 43.68 | 44.68 | 43.61 | 44.48 | 1,963,891 | -0.68(-1.50%) |
Jan 08, 2021 | 45.21 | 45.34 | 44.71 | 45.16 | 1,924,207 | -0.29(-0.63%) |
Jan 07, 2021 | 44.78 | 45.55 | 44.70 | 45.44 | 2,692,743 | +0.64(+1.43%) |
Jan 06, 2021 | 44.52 | 45.23 | 44.28 | 44.80 | 4,107,675 | +2.03(+4.74%) |
Jan 05, 2021 | 42.19 | 43.37 | 42.16 | 42.77 | 3,638,152 | +1.08(+2.60%) |
Jan 04, 2021 | 42.32 | 42.36 | 41.34 | 41.69 | 2,323,824 | +0.46(+1.12%) |
Dec 31, 2020 | 41.23 | 41.23 | 41.23 | 1,531,572 | -0.75(-1.78%) | |
Dec 30, 2020 | 42.16 | 42.42 | 41.85 | 41.98 | 1,531,572 | +0.15(+0.36%) |
Dec 29, 2020 | 42.41 | 42.41 | 41.70 | 41.83 | 1,850,450 | +0.10(+0.23%) |
Dec 28, 2020 | 42.20 | 42.51 | 41.59 | 41.73 | 1,887,162 | -0.23(-0.55%) |
Dec 24, 2020 | 41.76 | 42.14 | 41.58 | 41.96 | 760,361 | +0.00(+0.00%) |
Dec 23, 2020 | 41.67 | 42.32 | 41.63 | 41.96 | 2,726,482 | +1.23(+3.01%) |
Dec 22, 2020 | 41.04 | 41.21 | 40.56 | 40.74 | 2,218,546 | -0.34(-0.82%) |
Dec 21, 2020 | 40.58 | 41.27 | 40.39 | 41.08 | 2,401,376 | -0.99(-2.36%) |
Dec 18, 2020 | 42.57 | 42.75 | 41.99 | 42.07 | 1,332,238 | -0.64(-1.49%) |
Dec 17, 2020 | 42.85 | 43.02 | 42.47 | 42.71 | 3,700,087 | +0.07(+0.16%) |
Dec 16, 2020 | 42.82 | 42.95 | 42.51 | 42.64 | 4,205,051 | -0.71(-1.65%) |
Dec 15, 2020 | 42.89 | 43.39 | 42.50 | 43.36 | 1,764,738 | +0.75(+1.77%) |
Dec 14, 2020 | 43.42 | 43.59 | 42.56 | 42.60 | 1,774,077 | -1.01(-2.32%) |
Dec 11, 2020 | 43.85 | 43.89 | 43.16 | 43.62 | 1,804,900 | -0.46(-1.05%) |
Dec 10, 2020 | 43.04 | 44.46 | 43.02 | 44.08 | 2,268,050 | +0.90(+2.08%) |
Dec 09, 2020 | 43.68 | 43.96 | 42.97 | 43.18 | 3,015,815 | +0.10(+0.22%) |
Dec 08, 2020 | 42.91 | 43.48 | 42.89 | 43.08 | 2,823,446 | +0.15(+0.36%) |
Dec 07, 2020 | 43.52 | 43.67 | 42.83 | 42.93 | 2,456,543 | -1.34(-3.03%) |
Dec 04, 2020 | 43.85 | 44.27 | 43.72 | 44.27 | 2,185,910 | +1.93(+4.56%) |
Dec 03, 2020 | 42.52 | 42.93 | 42.20 | 42.34 | 2,580,966 | +0.03(+0.07%) |
Dec 02, 2020 | 41.87 | 42.85 | 41.81 | 42.31 | 2,731,797 | +0.38(+0.90%) |
Dec 01, 2020 | 42.24 | 42.46 | 41.76 | 41.94 | 2,361,969 | +1.25(+3.06%) |
Nov 30, 2020 | 43.09 | 43.24 | 40.67 | 40.69 | 3,325,957 | -2.90(-6.65%) |
Nov 27, 2020 | 43.31 | 43.73 | 43.30 | 43.59 | 1,174,925 | +0.38(+0.87%) |
Nov 25, 2020 | 43.10 | 43.53 | 42.54 | 43.21 | 2,936,536 | -0.73(-1.67%) |
Nov 24, 2020 | 43.23 | 44.10 | 43.04 | 43.94 | 3,285,916 | +2.06(+4.91%) |
Nov 23, 2020 | 41.06 | 41.95 | 40.99 | 41.89 | 2,170,931 | +1.99(+4.99%) |
Nov 20, 2020 | 39.53 | 39.97 | 39.28 | 39.90 | 2,927,112 | +0.11(+0.27%) |
Nov 19, 2020 | 38.85 | 39.79 | 38.73 | 39.79 | 2,587,404 | +0.58(+1.48%) |
Nov 18, 2020 | 39.97 | 40.15 | 39.17 | 39.21 | 2,228,749 | -0.86(-2.14%) |
Nov 17, 2020 | 39.03 | 39.97 | 38.77 | 40.07 | 3,281,526 | +0.76(+1.94%) |
Nov 16, 2020 | 39.51 | 39.71 | 38.87 | 39.31 | 2,790,878 | +1.84(+4.92%) |
Nov 13, 2020 | 36.93 | 37.55 | 36.92 | 37.47 | 1,776,524 | +1.33(+3.69%) |
Nov 12, 2020 | 36.25 | 37.09 | 35.94 | 36.13 | 2,707,571 | -0.66(-1.78%) |
Nov 11, 2020 | 37.33 | 37.42 | 36.62 | 36.79 | 2,565,136 | -0.94(-2.48%) |
Nov 10, 2020 | 37.62 | 37.81 | 37.33 | 37.73 | 5,032,195 | +1.58(+4.38%) |
Nov 09, 2020 | 36.32 | 36.72 | 35.66 | 36.14 | 5,787,201 | +4.79(+15.28%) |
Nov 06, 2020 | 31.76 | 31.97 | 31.35 | 31.35 | 2,017,516 | +0.03(+0.09%) |
Nov 05, 2020 | 31.55 | 31.69 | 31.18 | 31.32 | 2,857,698 | +0.10(+0.31%) |
Nov 04, 2020 | 31.02 | 31.70 | 30.66 | 31.23 | 3,306,320 | -0.03(-0.09%) |
Nov 03, 2020 | 31.35 | 31.46 | 31.09 | 31.26 | 3,951,224 | +0.60(+1.95%) |