Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.23 | 45.41 | 44.13 | 44.26 | 3,710,840 | -0.82(-1.82%) |
Jan 28, 2021 | 45.38 | 45.80 | 44.91 | 45.09 | 1,156,605 | +0.00(+0.00%) |
Jan 27, 2021 | 45.34 | 45.92 | 44.83 | 45.09 | 1,306,017 | -0.95(-2.07%) |
Jan 26, 2021 | 46.66 | 46.77 | 45.95 | 46.04 | 918,030 | -0.33(-0.72%) |
Jan 25, 2021 | 46.45 | 47.00 | 45.69 | 46.37 | 1,202,444 | -0.02(-0.05%) |
Jan 22, 2021 | 45.62 | 46.48 | 45.53 | 46.40 | 4,427,503 | +0.35(+0.77%) |
Jan 21, 2021 | 46.55 | 46.64 | 45.92 | 46.04 | 1,190,101 | -0.38(-0.81%) |
Jan 20, 2021 | 46.44 | 46.73 | 46.19 | 46.42 | 1,327,818 | +0.20(+0.42%) |
Jan 19, 2021 | 46.21 | 46.31 | 45.85 | 46.23 | 1,698,454 | +0.54(+1.18%) |
Jan 15, 2021 | 45.86 | 46.02 | 45.14 | 45.69 | 4,210,497 | -0.64(-1.38%) |
Jan 14, 2021 | 45.80 | 46.52 | 45.77 | 46.33 | 4,609,265 | +0.83(+1.82%) |
Jan 13, 2021 | 45.81 | 45.91 | 45.36 | 45.50 | 7,375,453 | -0.30(-0.66%) |
Jan 12, 2021 | 45.18 | 45.80 | 45.14 | 45.80 | 942,982 | +0.82(+1.82%) |
Jan 11, 2021 | 44.37 | 45.12 | 44.25 | 44.98 | 968,799 | +0.02(+0.05%) |
Jan 08, 2021 | 45.22 | 45.37 | 44.34 | 44.96 | 3,506,796 | +0.00(+0.01%) |
Jan 07, 2021 | 44.56 | 45.06 | 44.51 | 44.95 | 1,658,923 | +0.72(+1.62%) |
Jan 06, 2021 | 43.06 | 44.64 | 43.06 | 44.24 | 1,595,354 | +1.57(+3.69%) |
Jan 05, 2021 | 41.86 | 42.84 | 41.86 | 42.66 | 888,613 | +0.67(+1.61%) |
Jan 04, 2021 | 42.91 | 42.94 | 41.49 | 41.99 | 1,935,568 | -0.58(-1.37%) |
Dec 31, 2020 | 42.57 | 42.57 | 42.57 | 689,745 | -0.10(-0.22%) | |
Dec 30, 2020 | 42.44 | 42.91 | 42.44 | 42.67 | 689,745 | +0.39(+0.93%) |
Dec 29, 2020 | 43.10 | 43.15 | 42.04 | 42.27 | 996,999 | -0.70(-1.64%) |
Dec 28, 2020 | 43.61 | 43.65 | 42.93 | 42.98 | 799,256 | -0.18(-0.41%) |
Dec 24, 2020 | 43.33 | 43.41 | 42.94 | 43.15 | 417,913 | -0.05(-0.12%) |
Dec 23, 2020 | 43.04 | 43.32 | 42.97 | 43.21 | 1,205,289 | +0.37(+0.86%) |
Dec 22, 2020 | 42.59 | 42.90 | 42.47 | 42.84 | 805,154 | +0.41(+0.97%) |
Dec 21, 2020 | 41.78 | 42.49 | 41.62 | 42.43 | 1,261,470 | -0.00(-0.01%) |
Dec 18, 2020 | 42.63 | 42.82 | 42.25 | 42.43 | 901,472 | -0.12(-0.29%) |
Dec 17, 2020 | 42.25 | 42.56 | 42.11 | 42.56 | 889,092 | +0.43(+1.02%) |
Dec 16, 2020 | 42.30 | 42.36 | 41.88 | 42.13 | 1,632,190 | -0.06(-0.14%) |
Dec 15, 2020 | 41.63 | 42.18 | 41.39 | 42.18 | 768,838 | +0.90(+2.18%) |
Dec 14, 2020 | 41.81 | 41.97 | 41.26 | 41.28 | 849,307 | +0.00(+0.00%) |
Dec 11, 2020 | 41.26 | 41.62 | 40.94 | 41.28 | 746,976 | -0.27(-0.64%) |
Dec 10, 2020 | 40.82 | 41.58 | 40.73 | 41.55 | 852,121 | +0.36(+0.87%) |
Dec 09, 2020 | 41.69 | 41.85 | 40.87 | 41.19 | 926,399 | -0.26(-0.62%) |
Dec 08, 2020 | 40.75 | 41.47 | 40.73 | 41.45 | 1,643,592 | +0.50(+1.21%) |
Dec 07, 2020 | 40.99 | 41.11 | 40.82 | 40.95 | 743,356 | -0.07(-0.16%) |
Dec 04, 2020 | 40.32 | 41.03 | 40.31 | 41.02 | 945,991 | +0.91(+2.27%) |
Dec 03, 2020 | 39.86 | 40.35 | 39.83 | 40.11 | 584,879 | +0.32(+0.79%) |
Dec 02, 2020 | 39.56 | 39.88 | 39.36 | 39.79 | 705,875 | +0.03(+0.07%) |
Dec 01, 2020 | 39.88 | 40.04 | 39.58 | 39.77 | 796,120 | +0.46(+1.18%) |
Nov 30, 2020 | 39.97 | 40.05 | 39.19 | 39.30 | 1,086,380 | -0.74(-1.86%) |
Nov 27, 2020 | 39.98 | 40.06 | 39.85 | 40.05 | 392,889 | +0.15(+0.37%) |
Nov 25, 2020 | 39.94 | 39.99 | 39.60 | 39.90 | 803,789 | -0.19(-0.48%) |
Nov 24, 2020 | 39.88 | 40.28 | 39.70 | 40.09 | 935,926 | +0.74(+1.87%) |
Nov 23, 2020 | 38.94 | 39.57 | 38.89 | 39.35 | 881,119 | +0.75(+1.95%) |
Nov 20, 2020 | 38.42 | 38.68 | 38.25 | 38.60 | 1,055,104 | +0.06(+0.15%) |
Nov 19, 2020 | 38.18 | 38.59 | 38.03 | 38.54 | 608,588 | +0.27(+0.71%) |
Nov 18, 2020 | 38.87 | 39.01 | 38.23 | 38.27 | 1,370,731 | -0.47(-1.21%) |
Nov 17, 2020 | 38.23 | 38.81 | 37.92 | 38.74 | 1,455,330 | +0.17(+0.43%) |
Nov 16, 2020 | 38.35 | 38.57 | 38.10 | 38.57 | 1,167,396 | +0.86(+2.29%) |
Nov 13, 2020 | 37.19 | 37.80 | 37.09 | 37.71 | 3,579,355 | +0.85(+2.31%) |
Nov 12, 2020 | 37.21 | 37.31 | 36.56 | 36.86 | 832,353 | -0.61(-1.63%) |
Nov 11, 2020 | 37.67 | 37.67 | 37.15 | 37.47 | 1,154,868 | +0.03(+0.09%) |
Nov 10, 2020 | 37.12 | 37.59 | 36.89 | 37.44 | 1,230,355 | +0.48(+1.29%) |
Nov 09, 2020 | 37.34 | 38.06 | 36.90 | 36.96 | 1,310,639 | +1.39(+3.92%) |
Nov 06, 2020 | 35.96 | 36.00 | 35.51 | 35.56 | 671,849 | -0.30(-0.83%) |
Nov 05, 2020 | 35.27 | 35.96 | 35.19 | 35.86 | 839,934 | +0.94(+2.68%) |
Nov 04, 2020 | 34.51 | 35.33 | 34.43 | 34.92 | 601,552 | +0.04(+0.11%) |
Nov 03, 2020 | 34.44 | 35.03 | 34.24 | 34.89 | 751,214 | +0.96(+2.83%) |