Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.34 | 45.50 | 42.05 | 42.07 | 3,924,200 | -1.58(-3.62%) |
Jan 28, 2021 | 47.53 | 49.71 | 43.52 | 43.65 | 5,376,702 | -5.16(-10.57%) |
Jan 27, 2021 | 45.51 | 50.18 | 45.25 | 48.81 | 9,052,745 | +3.14(+6.88%) |
Jan 26, 2021 | 43.28 | 45.76 | 43.10 | 45.67 | 2,362,753 | +2.18(+5.01%) |
Jan 25, 2021 | 42.50 | 45.43 | 42.40 | 43.49 | 3,764,598 | +1.24(+2.93%) |
Jan 22, 2021 | 41.96 | 42.39 | 41.32 | 42.25 | 1,559,000 | +0.29(+0.69%) |
Jan 21, 2021 | 41.55 | 42.77 | 41.22 | 41.96 | 2,420,492 | +0.30(+0.72%) |
Jan 20, 2021 | 41.00 | 41.67 | 40.53 | 41.66 | 2,508,233 | +1.20(+2.97%) |
Jan 19, 2021 | 40.00 | 40.83 | 38.78 | 40.46 | 2,565,107 | +0.54(+1.35%) |
Jan 15, 2021 | 40.18 | 42.63 | 39.41 | 39.92 | 5,699,700 | -0.39(-0.97%) |
Jan 14, 2021 | 38.55 | 40.32 | 38.50 | 40.31 | 2,512,580 | +2.09(+5.47%) |
Jan 13, 2021 | 38.10 | 38.35 | 37.61 | 38.22 | 1,514,591 | +0.09(+0.24%) |
Jan 12, 2021 | 38.45 | 39.05 | 37.93 | 38.13 | 1,900,782 | -0.08(-0.21%) |
Jan 11, 2021 | 38.07 | 38.90 | 38.07 | 38.21 | 1,229,766 | -0.01(-0.03%) |
Jan 08, 2021 | 38.99 | 39.17 | 37.77 | 38.22 | 1,748,000 | -0.63(-1.62%) |
Jan 07, 2021 | 38.15 | 39.27 | 37.74 | 38.85 | 2,268,981 | +0.66(+1.73%) |
Jan 06, 2021 | 37.18 | 38.78 | 37.15 | 38.19 | 1,892,478 | +0.95(+2.55%) |
Jan 05, 2021 | 37.25 | 38.10 | 37.18 | 37.24 | 2,132,965 | -0.10(-0.27%) |
Jan 04, 2021 | 37.37 | 38.17 | 37.04 | 37.34 | 1,928,715 | +0.06(+0.16%) |
Dec 31, 2020 | 37.28 | 37.28 | 37.28 | 1,491,791 | -0.80(-2.10%) | |
Dec 30, 2020 | 37.60 | 38.55 | 37.30 | 38.08 | 1,491,791 | +0.73(+1.95%) |
Dec 29, 2020 | 37.26 | 37.50 | 36.71 | 37.35 | 2,014,397 | +0.27(+0.73%) |
Dec 28, 2020 | 38.26 | 38.35 | 36.91 | 37.08 | 2,176,270 | -1.13(-2.96%) |
Dec 24, 2020 | 37.96 | 38.40 | 37.82 | 38.21 | 798,500 | +0.13(+0.34%) |
Dec 23, 2020 | 38.74 | 38.75 | 37.74 | 38.08 | 2,134,154 | -0.56(-1.45%) |
Dec 22, 2020 | 38.29 | 38.73 | 37.67 | 38.64 | 2,142,606 | +0.41(+1.07%) |
Dec 21, 2020 | 37.97 | 38.35 | 37.82 | 38.23 | 1,767,650 | -0.09(-0.23%) |
Dec 18, 2020 | 38.42 | 39.11 | 38.06 | 38.32 | 3,781,700 | +0.26(+0.68%) |
Dec 17, 2020 | 37.25 | 38.07 | 37.22 | 38.06 | 1,868,123 | +0.91(+2.45%) |
Dec 16, 2020 | 37.19 | 37.66 | 36.75 | 37.15 | 1,775,292 | +0.04(+0.11%) |
Dec 15, 2020 | 37.38 | 37.39 | 36.38 | 37.11 | 3,023,075 | -0.09(-0.24%) |
Dec 14, 2020 | 36.31 | 37.53 | 36.07 | 37.20 | 3,247,318 | -0.34(-0.91%) |
Dec 11, 2020 | 38.00 | 38.10 | 36.66 | 37.54 | 2,304,600 | -0.40(-1.05%) |
Dec 10, 2020 | 37.74 | 38.19 | 37.10 | 37.94 | 1,935,872 | +0.24(+0.64%) |
Dec 09, 2020 | 39.14 | 39.35 | 37.54 | 37.70 | 2,142,705 | -1.02(-2.63%) |
Dec 08, 2020 | 38.43 | 38.96 | 38.33 | 38.72 | 1,671,395 | +0.16(+0.41%) |
Dec 07, 2020 | 38.70 | 39.23 | 38.43 | 38.56 | 1,626,778 | -0.11(-0.28%) |
Dec 04, 2020 | 38.51 | 38.71 | 37.48 | 38.67 | 2,610,000 | -0.05(-0.13%) |
Dec 03, 2020 | 39.25 | 39.79 | 37.93 | 38.72 | 3,667,474 | -1.02(-2.57%) |
Dec 02, 2020 | 39.93 | 40.11 | 39.01 | 39.74 | 2,090,146 | -0.66(-1.63%) |
Dec 01, 2020 | 41.17 | 41.40 | 40.00 | 40.40 | 1,892,191 | -0.59(-1.44%) |
Nov 30, 2020 | 41.47 | 41.94 | 40.91 | 40.99 | 2,474,583 | -0.55(-1.32%) |
Nov 27, 2020 | 42.13 | 42.20 | 41.24 | 41.54 | 960,200 | -0.30(-0.72%) |
Nov 25, 2020 | 43.22 | 43.49 | 41.73 | 41.84 | 1,583,900 | -1.38(-3.19%) |
Nov 24, 2020 | 43.83 | 44.42 | 42.21 | 43.22 | 3,790,153 | -0.38(-0.87%) |
Nov 23, 2020 | 42.07 | 43.68 | 41.71 | 43.60 | 3,077,714 | +1.60(+3.81%) |
Nov 20, 2020 | 44.05 | 44.68 | 41.33 | 42.00 | 4,490,800 | -2.55(-5.72%) |
Nov 19, 2020 | 40.56 | 44.69 | 39.95 | 44.55 | 7,922,030 | +1.55(+3.60%) |
Nov 18, 2020 | 42.65 | 43.70 | 42.18 | 43.00 | 5,472,390 | +0.88(+2.09%) |
Nov 17, 2020 | 42.52 | 42.83 | 41.88 | 42.12 | 2,539,944 | +0.09(+0.21%) |
Nov 16, 2020 | 40.25 | 42.17 | 39.35 | 42.03 | 2,996,817 | +1.64(+4.06%) |
Nov 13, 2020 | 40.85 | 41.12 | 40.27 | 40.39 | 1,886,500 | -0.04(-0.10%) |
Nov 12, 2020 | 40.00 | 40.58 | 39.66 | 40.43 | 1,586,894 | +0.51(+1.28%) |
Nov 11, 2020 | 39.87 | 40.19 | 39.45 | 39.92 | 2,051,194 | +0.49(+1.24%) |
Nov 10, 2020 | 38.18 | 39.92 | 37.69 | 39.43 | 2,515,954 | +1.74(+4.62%) |
Nov 09, 2020 | 42.27 | 42.64 | 36.56 | 37.69 | 6,947,600 | -5.60(-12.94%) |
Nov 06, 2020 | 42.88 | 43.62 | 42.54 | 43.29 | 1,211,200 | +0.51(+1.19%) |
Nov 05, 2020 | 42.36 | 43.07 | 42.23 | 42.78 | 1,286,333 | +0.95(+2.27%) |
Nov 04, 2020 | 41.08 | 42.36 | 41.02 | 41.83 | 1,367,043 | +0.77(+1.88%) |
Nov 03, 2020 | 39.60 | 41.15 | 39.59 | 41.06 | 1,761,051 | +1.82(+4.64%) |