Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.55 | 41.60 | 40.76 | 40.89 | 3,702,068 | -0.80(-1.91%) |
Jan 28, 2021 | 41.58 | 42.10 | 41.49 | 41.69 | 2,078,327 | +0.41(+0.99%) |
Jan 27, 2021 | 41.89 | 41.89 | 41.10 | 41.28 | 2,898,242 | -0.99(-2.35%) |
Jan 26, 2021 | 42.52 | 42.52 | 42.25 | 42.27 | 2,036,714 | -0.13(-0.31%) |
Jan 25, 2021 | 42.20 | 42.41 | 41.94 | 42.40 | 2,192,053 | +0.19(+0.44%) |
Jan 22, 2021 | 42.15 | 42.36 | 42.06 | 42.22 | 1,618,023 | -0.20(-0.48%) |
Jan 21, 2021 | 42.52 | 42.55 | 42.32 | 42.42 | 1,460,172 | -0.08(-0.20%) |
Jan 20, 2021 | 42.46 | 42.59 | 42.27 | 42.50 | 2,267,387 | +0.14(+0.33%) |
Jan 19, 2021 | 42.48 | 42.57 | 42.28 | 42.36 | 3,707,865 | +0.13(+0.31%) |
Jan 15, 2021 | 42.26 | 42.41 | 41.94 | 42.23 | 1,649,522 | -0.27(-0.63%) |
Jan 14, 2021 | 42.60 | 42.72 | 42.47 | 42.50 | 1,714,133 | +0.01(+0.02%) |
Jan 13, 2021 | 42.46 | 42.62 | 42.35 | 42.49 | 1,376,087 | +0.06(+0.13%) |
Jan 12, 2021 | 42.38 | 42.54 | 42.22 | 42.44 | 1,747,862 | +0.08(+0.20%) |
Jan 11, 2021 | 42.07 | 42.44 | 42.06 | 42.35 | 1,560,068 | +0.05(+0.11%) |
Jan 08, 2021 | 42.38 | 42.39 | 41.90 | 42.31 | 1,943,483 | +0.05(+0.11%) |
Jan 07, 2021 | 42.21 | 42.45 | 42.07 | 42.26 | 1,672,470 | +0.32(+0.75%) |
Jan 06, 2021 | 41.20 | 42.22 | 41.20 | 41.95 | 2,623,428 | +0.76(+1.85%) |
Jan 05, 2021 | 40.92 | 41.28 | 40.77 | 41.19 | 1,694,099 | +0.22(+0.54%) |
Jan 04, 2021 | 41.67 | 41.67 | 40.58 | 40.96 | 2,636,723 | -0.58(-1.41%) |
Dec 31, 2020 | 41.55 | 41.55 | 41.55 | 1,295,869 | +0.34(+0.83%) | |
Dec 30, 2020 | 41.25 | 41.34 | 41.17 | 41.20 | 1,295,869 | +0.06(+0.14%) |
Dec 29, 2020 | 41.42 | 41.42 | 41.05 | 41.15 | 1,739,611 | -0.06(-0.16%) |
Dec 28, 2020 | 41.28 | 41.41 | 41.18 | 41.21 | 1,024,234 | +0.20(+0.50%) |
Dec 24, 2020 | 40.94 | 41.02 | 40.82 | 41.01 | 581,448 | +0.18(+0.43%) |
Dec 23, 2020 | 40.88 | 41.05 | 40.83 | 40.83 | 1,157,682 | +0.13(+0.32%) |
Dec 22, 2020 | 40.92 | 40.92 | 40.68 | 40.70 | 1,477,914 | -0.21(-0.52%) |
Dec 21, 2020 | 40.69 | 40.98 | 40.27 | 40.92 | 2,002,020 | -0.07(-0.18%) |
Dec 18, 2020 | 41.22 | 41.22 | 40.79 | 40.99 | 1,969,589 | -0.18(-0.43%) |
Dec 17, 2020 | 41.18 | 41.21 | 41.05 | 41.17 | 1,343,721 | +0.18(+0.43%) |
Dec 16, 2020 | 41.10 | 41.10 | 40.89 | 40.99 | 10,040,162 | -0.06(-0.14%) |
Dec 15, 2020 | 40.82 | 41.12 | 40.67 | 41.05 | 1,355,260 | +0.53(+1.30%) |
Dec 14, 2020 | 41.24 | 41.24 | 40.51 | 40.52 | 1,723,038 | -0.37(-0.90%) |
Dec 11, 2020 | 40.81 | 40.94 | 40.58 | 40.89 | 1,882,017 | -0.15(-0.36%) |
Dec 10, 2020 | 41.00 | 41.12 | 40.90 | 41.03 | 1,578,302 | -0.07(-0.18%) |
Dec 09, 2020 | 41.38 | 41.42 | 40.96 | 41.11 | 1,913,603 | -0.11(-0.27%) |
Dec 08, 2020 | 40.90 | 41.30 | 40.89 | 41.22 | 1,929,149 | +0.15(+0.36%) |
Dec 07, 2020 | 41.16 | 41.16 | 40.93 | 41.07 | 1,679,597 | -0.21(-0.51%) |
Dec 04, 2020 | 40.96 | 41.29 | 40.94 | 41.28 | 1,245,524 | +0.47(+1.15%) |
Dec 03, 2020 | 40.85 | 41.02 | 40.69 | 40.81 | 1,440,819 | -0.03(-0.07%) |
Dec 02, 2020 | 40.57 | 40.86 | 40.56 | 40.84 | 1,365,982 | +0.21(+0.52%) |
Dec 01, 2020 | 40.76 | 40.99 | 40.61 | 40.63 | 1,973,405 | +0.38(+0.94%) |
Nov 30, 2020 | 40.47 | 40.48 | 40.14 | 40.25 | 8,477,995 | -0.36(-0.88%) |
Nov 27, 2020 | 40.68 | 40.73 | 40.49 | 40.61 | 572,018 | +0.03(+0.07%) |
Nov 25, 2020 | 40.73 | 40.73 | 40.43 | 40.58 | 1,605,234 | -0.21(-0.52%) |
Nov 24, 2020 | 40.41 | 40.81 | 40.33 | 40.80 | 1,572,194 | +0.80(+2.00%) |
Nov 23, 2020 | 39.82 | 40.04 | 39.67 | 39.99 | 1,663,788 | +0.43(+1.09%) |
Nov 20, 2020 | 39.76 | 39.79 | 39.52 | 39.56 | 1,291,003 | -0.21(-0.53%) |
Nov 19, 2020 | 39.61 | 39.80 | 39.35 | 39.77 | 1,992,803 | +0.12(+0.30%) |
Nov 18, 2020 | 40.28 | 40.34 | 39.65 | 39.65 | 3,441,714 | -0.48(-1.19%) |
Nov 17, 2020 | 40.08 | 40.27 | 39.85 | 40.13 | 1,991,946 | -0.24(-0.59%) |
Nov 16, 2020 | 40.30 | 40.41 | 40.00 | 40.37 | 2,595,465 | +0.64(+1.62%) |
Nov 13, 2020 | 39.37 | 39.84 | 39.24 | 39.73 | 1,736,461 | +0.63(+1.60%) |
Nov 12, 2020 | 39.39 | 39.42 | 38.81 | 39.10 | 1,467,136 | -0.52(-1.30%) |
Nov 11, 2020 | 39.90 | 39.90 | 39.42 | 39.62 | 1,729,558 | +0.01(+0.02%) |
Nov 10, 2020 | 39.37 | 39.69 | 39.23 | 39.61 | 2,258,966 | +0.36(+0.92%) |
Nov 09, 2020 | 39.62 | 40.20 | 39.20 | 39.25 | 2,908,457 | +1.38(+3.65%) |
Nov 06, 2020 | 38.00 | 38.08 | 37.77 | 37.87 | 1,772,172 | -0.11(-0.29%) |
Nov 05, 2020 | 37.85 | 38.20 | 37.80 | 37.98 | 2,104,128 | +0.67(+1.80%) |
Nov 04, 2020 | 37.34 | 37.92 | 37.03 | 37.30 | 2,891,864 | +0.14(+0.37%) |
Nov 03, 2020 | 37.00 | 37.39 | 36.92 | 37.17 | 1,306,688 | +0.65(+1.79%) |