Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.60 | 39.77 | 37.62 | 38.19 | 3,621,470 | -1.47(-3.72%) |
Jan 28, 2021 | 40.25 | 40.78 | 39.33 | 39.66 | 3,454,516 | +0.39(+0.99%) |
Jan 27, 2021 | 40.27 | 40.63 | 38.94 | 39.27 | 2,684,754 | -1.88(-4.57%) |
Jan 26, 2021 | 41.74 | 41.77 | 40.98 | 41.15 | 1,583,093 | -0.18(-0.43%) |
Jan 25, 2021 | 40.45 | 41.49 | 40.30 | 41.33 | 3,794,442 | +0.82(+2.02%) |
Jan 22, 2021 | 41.19 | 41.50 | 40.27 | 40.51 | 3,939,235 | -1.01(-2.43%) |
Jan 21, 2021 | 42.67 | 42.89 | 41.50 | 41.52 | 3,187,114 | -1.78(-4.12%) |
Jan 20, 2021 | 42.30 | 43.44 | 41.98 | 43.30 | 2,270,923 | +1.43(+3.42%) |
Jan 19, 2021 | 41.87 | 42.73 | 41.78 | 41.87 | 2,387,319 | +0.76(+1.86%) |
Jan 15, 2021 | 41.30 | 41.43 | 40.30 | 41.11 | 2,045,082 | -0.67(-1.61%) |
Jan 14, 2021 | 41.54 | 42.13 | 41.50 | 41.78 | 2,439,229 | +0.49(+1.19%) |
Jan 13, 2021 | 42.91 | 43.03 | 41.20 | 41.29 | 3,111,099 | -1.80(-4.18%) |
Jan 12, 2021 | 43.21 | 43.38 | 42.39 | 43.09 | 2,291,160 | +0.09(+0.21%) |
Jan 11, 2021 | 42.66 | 43.42 | 42.35 | 43.00 | 1,387,548 | -0.54(-1.25%) |
Jan 08, 2021 | 44.14 | 44.30 | 43.03 | 43.54 | 1,753,052 | -0.34(-0.78%) |
Jan 07, 2021 | 43.23 | 44.47 | 43.23 | 43.89 | 3,501,660 | +1.23(+2.89%) |
Jan 06, 2021 | 41.12 | 43.51 | 41.12 | 42.65 | 4,294,703 | +1.83(+4.49%) |
Jan 05, 2021 | 40.06 | 41.28 | 40.04 | 40.82 | 2,076,619 | +0.52(+1.30%) |
Jan 04, 2021 | 41.27 | 41.47 | 39.99 | 40.30 | 1,981,394 | -0.93(-2.25%) |
Dec 31, 2020 | 41.23 | 41.23 | 41.23 | 1,378,573 | +0.22(+0.53%) | |
Dec 30, 2020 | 40.70 | 41.15 | 40.54 | 41.01 | 1,378,573 | +0.47(+1.15%) |
Dec 29, 2020 | 40.78 | 40.91 | 40.21 | 40.54 | 1,109,870 | -0.21(-0.52%) |
Dec 28, 2020 | 41.18 | 41.43 | 40.71 | 40.75 | 897,485 | -0.45(-1.10%) |
Dec 24, 2020 | 40.92 | 41.43 | 40.69 | 41.20 | 523,631 | +0.29(+0.71%) |
Dec 23, 2020 | 40.85 | 41.18 | 40.68 | 40.91 | 1,531,834 | +0.16(+0.38%) |
Dec 22, 2020 | 40.85 | 41.16 | 40.36 | 40.76 | 1,701,596 | -0.18(-0.43%) |
Dec 21, 2020 | 40.28 | 41.43 | 39.81 | 40.94 | 2,227,966 | -0.26(-0.63%) |
Dec 18, 2020 | 41.32 | 41.37 | 40.98 | 41.19 | 5,667,421 | -0.02(-0.06%) |
Dec 17, 2020 | 41.43 | 41.64 | 40.96 | 41.22 | 2,219,222 | -0.28(-0.68%) |
Dec 16, 2020 | 41.83 | 41.90 | 41.08 | 41.50 | 2,219,515 | -0.03(-0.07%) |
Dec 15, 2020 | 41.75 | 41.86 | 41.23 | 41.53 | 2,541,937 | +0.03(+0.07%) |
Dec 14, 2020 | 42.19 | 42.74 | 41.34 | 41.50 | 2,519,410 | -0.30(-0.72%) |
Dec 11, 2020 | 41.28 | 42.10 | 41.19 | 41.80 | 2,599,074 | +0.23(+0.56%) |
Dec 10, 2020 | 41.16 | 41.95 | 40.67 | 41.57 | 2,751,918 | +0.00(+0.00%) |
Dec 09, 2020 | 42.19 | 42.54 | 41.27 | 41.57 | 3,919,484 | -0.05(-0.11%) |
Dec 08, 2020 | 40.95 | 42.04 | 40.90 | 41.62 | 3,595,916 | +0.15(+0.36%) |
Dec 07, 2020 | 41.85 | 42.05 | 41.04 | 41.47 | 2,942,074 | -0.00(-0.01%) |
Dec 04, 2020 | 40.50 | 41.85 | 40.50 | 41.47 | 3,716,308 | +1.21(+3.02%) |
Dec 03, 2020 | 40.12 | 41.40 | 39.49 | 40.26 | 11,565,416 | +2.21(+5.81%) |
Dec 02, 2020 | 38.04 | 38.48 | 37.56 | 38.05 | 2,787,549 | -0.14(-0.37%) |
Dec 01, 2020 | 37.30 | 38.64 | 37.30 | 38.19 | 2,328,537 | +1.29(+3.51%) |
Nov 30, 2020 | 36.99 | 37.64 | 36.45 | 36.90 | 3,020,694 | +0.30(+0.81%) |
Nov 27, 2020 | 36.50 | 36.75 | 35.98 | 36.60 | 873,200 | +0.14(+0.38%) |
Nov 25, 2020 | 36.46 | 36.77 | 35.71 | 36.46 | 1,434,131 | -0.15(-0.42%) |
Nov 24, 2020 | 35.28 | 36.86 | 35.25 | 36.61 | 4,009,649 | +1.79(+5.14%) |
Nov 23, 2020 | 36.25 | 36.91 | 34.65 | 34.82 | 5,640,519 | -1.08(-3.00%) |
Nov 20, 2020 | 36.63 | 36.67 | 35.74 | 35.90 | 2,486,020 | -0.74(-2.02%) |
Nov 19, 2020 | 36.37 | 36.75 | 35.84 | 36.64 | 2,720,486 | +0.15(+0.41%) |
Nov 18, 2020 | 36.64 | 37.99 | 36.47 | 36.49 | 2,470,583 | -0.12(-0.34%) |
Nov 17, 2020 | 36.43 | 37.00 | 35.61 | 36.61 | 1,435,308 | -0.17(-0.45%) |
Nov 16, 2020 | 36.71 | 37.37 | 36.40 | 36.78 | 2,797,909 | +0.59(+1.63%) |
Nov 13, 2020 | 35.33 | 36.46 | 35.33 | 36.19 | 1,782,544 | +1.01(+2.86%) |
Nov 12, 2020 | 35.80 | 36.20 | 34.66 | 35.18 | 2,479,766 | -0.81(-2.24%) |
Nov 11, 2020 | 35.62 | 36.59 | 34.99 | 35.99 | 3,256,527 | +0.74(+2.09%) |
Nov 10, 2020 | 34.45 | 35.30 | 33.82 | 35.25 | 3,207,804 | +0.91(+2.64%) |
Nov 09, 2020 | 35.54 | 35.74 | 34.25 | 34.34 | 4,623,717 | +1.00(+3.01%) |
Nov 06, 2020 | 33.98 | 33.98 | 32.42 | 33.34 | 3,878,226 | -0.75(-2.20%) |
Nov 05, 2020 | 33.42 | 36.27 | 33.23 | 34.09 | 6,955,577 | +1.38(+4.21%) |
Nov 04, 2020 | 32.85 | 33.68 | 31.98 | 32.71 | 1,783,053 | +0.15(+0.46%) |
Nov 03, 2020 | 32.02 | 32.81 | 31.69 | 32.57 | 2,331,877 | +1.29(+4.12%) |