Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.05 | 45.00 | 42.61 | 43.15 | 8,716,752 | -1.01(-2.29%) |
Jan 28, 2021 | 46.00 | 46.50 | 43.84 | 44.16 | 4,080,517 | -2.34(-5.03%) |
Jan 27, 2021 | 44.66 | 46.76 | 44.61 | 46.50 | 6,141,594 | +1.82(+4.08%) |
Jan 26, 2021 | 43.27 | 44.90 | 42.98 | 44.67 | 5,191,249 | +1.36(+3.15%) |
Jan 25, 2021 | 41.81 | 43.46 | 41.77 | 43.31 | 4,537,840 | +1.50(+3.59%) |
Jan 22, 2021 | 41.67 | 42.06 | 41.56 | 41.81 | 1,983,829 | +0.15(+0.35%) |
Jan 21, 2021 | 41.08 | 41.82 | 41.01 | 41.66 | 2,451,500 | +0.48(+1.16%) |
Jan 20, 2021 | 41.18 | 41.44 | 40.95 | 41.18 | 2,798,938 | -0.02(-0.04%) |
Jan 19, 2021 | 41.45 | 41.55 | 40.88 | 41.20 | 2,597,185 | -0.11(-0.27%) |
Jan 15, 2021 | 40.49 | 41.42 | 40.41 | 41.31 | 7,395,104 | +0.83(+2.05%) |
Jan 14, 2021 | 40.76 | 40.78 | 40.01 | 40.49 | 2,908,139 | -0.04(-0.09%) |
Jan 13, 2021 | 40.24 | 41.03 | 40.20 | 40.52 | 2,927,892 | -0.06(-0.14%) |
Jan 12, 2021 | 40.89 | 40.89 | 40.09 | 40.58 | 3,809,529 | -0.33(-0.81%) |
Jan 11, 2021 | 41.83 | 42.04 | 40.77 | 40.91 | 3,146,120 | -0.93(-2.22%) |
Jan 08, 2021 | 42.00 | 42.10 | 41.34 | 41.84 | 2,358,635 | -0.03(-0.08%) |
Jan 07, 2021 | 42.22 | 42.26 | 41.62 | 41.87 | 2,055,986 | -0.32(-0.76%) |
Jan 06, 2021 | 41.79 | 42.45 | 41.71 | 42.19 | 2,465,947 | +0.26(+0.61%) |
Jan 05, 2021 | 42.29 | 42.41 | 41.69 | 41.94 | 2,520,020 | -0.48(-1.12%) |
Jan 04, 2021 | 42.76 | 42.80 | 41.90 | 42.41 | 2,831,836 | -0.27(-0.64%) |
Dec 31, 2020 | 42.69 | 42.69 | 42.69 | 986,750 | +0.16(+0.37%) | |
Dec 30, 2020 | 42.80 | 42.81 | 42.49 | 42.53 | 986,750 | -0.28(-0.66%) |
Dec 29, 2020 | 43.33 | 43.40 | 42.58 | 42.81 | 1,500,864 | -0.43(-1.00%) |
Dec 28, 2020 | 43.30 | 43.44 | 42.91 | 43.24 | 1,074,704 | +0.05(+0.11%) |
Dec 24, 2020 | 43.25 | 43.31 | 42.88 | 43.20 | 619,451 | -0.16(-0.36%) |
Dec 23, 2020 | 43.20 | 43.48 | 43.05 | 43.35 | 1,251,072 | +0.28(+0.66%) |
Dec 22, 2020 | 43.42 | 43.60 | 42.97 | 43.07 | 1,598,558 | -0.56(-1.28%) |
Dec 21, 2020 | 43.57 | 43.72 | 43.02 | 43.63 | 1,971,151 | -0.27(-0.63%) |
Dec 18, 2020 | 43.76 | 44.12 | 43.59 | 43.90 | 3,414,681 | +0.16(+0.36%) |
Dec 17, 2020 | 43.36 | 43.98 | 43.32 | 43.75 | 2,024,882 | +0.50(+1.16%) |
Dec 16, 2020 | 43.47 | 43.86 | 43.22 | 43.24 | 1,700,340 | -0.10(-0.23%) |
Dec 15, 2020 | 43.23 | 43.55 | 43.07 | 43.35 | 1,480,981 | +0.12(+0.28%) |
Dec 14, 2020 | 43.32 | 43.98 | 43.19 | 43.23 | 1,765,262 | +0.00(+0.00%) |
Dec 11, 2020 | 42.67 | 43.49 | 42.65 | 43.23 | 1,746,322 | +0.55(+1.29%) |
Dec 10, 2020 | 43.14 | 43.24 | 42.58 | 42.68 | 1,770,595 | -0.43(-1.00%) |
Dec 09, 2020 | 43.31 | 43.31 | 42.80 | 43.11 | 1,834,643 | -0.38(-0.86%) |
Dec 08, 2020 | 42.98 | 43.66 | 42.81 | 43.48 | 1,805,845 | +0.30(+0.70%) |
Dec 07, 2020 | 43.50 | 43.67 | 42.99 | 43.18 | 1,807,598 | -0.21(-0.49%) |
Dec 04, 2020 | 43.35 | 43.48 | 42.99 | 43.39 | 2,298,729 | +0.13(+0.30%) |
Dec 03, 2020 | 42.85 | 43.45 | 42.69 | 43.26 | 2,230,125 | +0.25(+0.57%) |
Dec 02, 2020 | 43.67 | 43.89 | 42.77 | 43.02 | 2,018,032 | -0.51(-1.18%) |
Dec 01, 2020 | 43.42 | 43.80 | 43.19 | 43.53 | 2,317,860 | +0.32(+0.74%) |
Nov 30, 2020 | 43.27 | 43.34 | 42.67 | 43.21 | 3,726,515 | -0.02(-0.04%) |
Nov 27, 2020 | 43.22 | 43.24 | 42.59 | 43.23 | 1,251,569 | +0.30(+0.70%) |
Nov 25, 2020 | 42.88 | 43.55 | 42.73 | 42.92 | 3,343,705 | -0.31(-0.72%) |
Nov 24, 2020 | 45.15 | 45.60 | 43.20 | 43.24 | 5,787,360 | -2.70(-5.88%) |
Nov 23, 2020 | 45.81 | 46.06 | 45.41 | 45.94 | 3,656,855 | +0.03(+0.06%) |
Nov 20, 2020 | 45.74 | 46.08 | 45.26 | 45.91 | 2,806,695 | +0.13(+0.28%) |
Nov 19, 2020 | 45.79 | 45.95 | 45.20 | 45.78 | 1,790,919 | -0.02(-0.04%) |
Nov 18, 2020 | 47.12 | 47.15 | 45.79 | 45.80 | 1,853,194 | -1.21(-2.57%) |
Nov 17, 2020 | 47.77 | 47.89 | 46.93 | 47.01 | 1,677,728 | -1.08(-2.25%) |
Nov 16, 2020 | 47.92 | 48.09 | 47.42 | 48.09 | 1,168,487 | +0.33(+0.69%) |
Nov 13, 2020 | 47.43 | 47.88 | 47.16 | 47.76 | 1,226,127 | +0.39(+0.83%) |
Nov 12, 2020 | 47.80 | 47.80 | 46.91 | 47.37 | 1,649,377 | -0.22(-0.46%) |
Nov 11, 2020 | 46.98 | 47.78 | 46.64 | 47.59 | 1,648,787 | +0.93(+2.00%) |
Nov 10, 2020 | 45.27 | 46.67 | 45.00 | 46.65 | 1,635,063 | +1.33(+2.93%) |
Nov 09, 2020 | 46.70 | 47.05 | 45.20 | 45.32 | 2,153,343 | -0.38(-0.82%) |
Nov 06, 2020 | 45.51 | 46.00 | 45.31 | 45.70 | 1,948,438 | +0.31(+0.69%) |
Nov 05, 2020 | 46.29 | 46.52 | 45.33 | 45.39 | 1,674,709 | -0.54(-1.18%) |
Nov 04, 2020 | 46.02 | 46.89 | 45.71 | 45.93 | 3,646,176 | +0.14(+0.30%) |
Nov 03, 2020 | 45.51 | 46.35 | 45.51 | 45.79 | 2,305,198 | +0.49(+1.09%) |