Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.03 | 38.35 | 37.33 | 37.36 | 8,418,752 | -0.80(-2.10%) |
Jan 28, 2021 | 38.05 | 38.45 | 37.25 | 38.16 | 9,858,509 | +0.84(+2.24%) |
Jan 27, 2021 | 38.88 | 39.01 | 37.25 | 37.32 | 13,536,246 | -2.07(-5.27%) |
Jan 26, 2021 | 40.23 | 40.27 | 39.39 | 39.40 | 9,069,878 | -0.50(-1.25%) |
Jan 25, 2021 | 39.72 | 40.15 | 39.15 | 39.89 | 10,984,005 | -0.09(-0.22%) |
Jan 22, 2021 | 39.55 | 40.27 | 39.48 | 39.98 | 10,365,635 | +0.17(+0.42%) |
Jan 21, 2021 | 39.83 | 40.17 | 39.40 | 39.82 | 14,184,263 | +0.08(+0.20%) |
Jan 20, 2021 | 40.97 | 41.37 | 39.40 | 39.74 | 14,055,810 | -2.17(-5.18%) |
Jan 19, 2021 | 42.16 | 42.43 | 41.87 | 41.91 | 14,218,815 | -0.29(-0.68%) |
Jan 15, 2021 | 42.30 | 42.55 | 41.86 | 42.20 | 9,804,041 | -0.77(-1.79%) |
Jan 14, 2021 | 43.25 | 43.41 | 42.95 | 42.96 | 7,971,338 | -0.20(-0.46%) |
Jan 13, 2021 | 43.07 | 43.49 | 42.85 | 43.16 | 6,208,582 | -0.12(-0.28%) |
Jan 12, 2021 | 43.45 | 43.68 | 43.12 | 43.29 | 6,769,255 | +0.27(+0.63%) |
Jan 11, 2021 | 42.54 | 43.11 | 42.29 | 43.01 | 6,459,556 | +0.02(+0.04%) |
Jan 08, 2021 | 43.63 | 43.79 | 42.55 | 43.00 | 7,541,146 | -0.58(-1.34%) |
Jan 07, 2021 | 43.29 | 44.40 | 43.21 | 43.58 | 8,922,007 | +0.85(+2.00%) |
Jan 06, 2021 | 41.44 | 43.27 | 41.00 | 42.73 | 14,198,366 | +2.39(+5.92%) |
Jan 05, 2021 | 40.20 | 40.63 | 39.72 | 40.34 | 6,119,041 | +0.13(+0.33%) |
Jan 04, 2021 | 40.70 | 40.89 | 39.75 | 40.21 | 7,728,541 | -0.41(-1.01%) |
Dec 31, 2020 | 40.62 | 40.62 | 40.62 | 3,620,093 | +0.38(+0.95%) | |
Dec 30, 2020 | 40.01 | 40.35 | 39.95 | 40.23 | 3,620,093 | +0.38(+0.96%) |
Dec 29, 2020 | 40.45 | 40.47 | 39.82 | 39.85 | 4,726,834 | -0.46(-1.14%) |
Dec 28, 2020 | 40.48 | 40.82 | 40.20 | 40.31 | 5,013,326 | +0.15(+0.37%) |
Dec 24, 2020 | 40.33 | 40.37 | 39.75 | 40.16 | 2,293,063 | -0.21(-0.51%) |
Dec 23, 2020 | 39.70 | 40.57 | 39.60 | 40.37 | 7,747,688 | +0.98(+2.50%) |
Dec 22, 2020 | 39.39 | 39.76 | 39.08 | 39.38 | 9,803,518 | +0.22(+0.57%) |
Dec 21, 2020 | 38.94 | 39.31 | 38.19 | 39.16 | 12,400,675 | +0.41(+1.05%) |
Dec 18, 2020 | 39.04 | 39.21 | 38.42 | 38.75 | 16,640,192 | -0.36(-0.93%) |
Dec 17, 2020 | 39.34 | 39.34 | 38.70 | 39.12 | 6,966,290 | -0.06(-0.15%) |
Dec 16, 2020 | 39.08 | 39.30 | 38.87 | 39.18 | 6,611,725 | +0.14(+0.35%) |
Dec 15, 2020 | 38.99 | 39.11 | 38.43 | 39.04 | 6,699,433 | +0.33(+0.85%) |
Dec 14, 2020 | 40.17 | 40.38 | 38.61 | 38.71 | 6,387,606 | -0.89(-2.25%) |
Dec 11, 2020 | 39.37 | 39.71 | 39.15 | 39.60 | 6,096,777 | -0.24(-0.61%) |
Dec 10, 2020 | 39.34 | 39.96 | 39.18 | 39.84 | 8,471,586 | +0.23(+0.59%) |
Dec 09, 2020 | 39.20 | 39.87 | 39.08 | 39.61 | 10,898,867 | +0.75(+1.93%) |
Dec 08, 2020 | 38.23 | 38.89 | 38.14 | 38.86 | 6,123,053 | +0.16(+0.40%) |
Dec 07, 2020 | 38.76 | 38.90 | 38.35 | 38.70 | 8,165,973 | -0.49(-1.26%) |
Dec 04, 2020 | 39.21 | 39.42 | 38.91 | 39.19 | 7,680,356 | +0.35(+0.89%) |
Dec 03, 2020 | 38.67 | 39.18 | 38.39 | 38.85 | 7,167,002 | +0.25(+0.65%) |
Dec 02, 2020 | 38.17 | 38.73 | 37.98 | 38.60 | 6,740,318 | +0.37(+0.97%) |
Dec 01, 2020 | 38.28 | 38.49 | 38.02 | 38.23 | 7,930,304 | +0.90(+2.41%) |
Nov 30, 2020 | 38.26 | 38.51 | 37.21 | 37.33 | 17,266,988 | -0.86(-2.26%) |
Nov 27, 2020 | 38.61 | 38.65 | 38.05 | 38.19 | 3,324,357 | -0.41(-1.05%) |
Nov 25, 2020 | 38.79 | 38.79 | 38.33 | 38.60 | 6,259,881 | -0.62(-1.59%) |
Nov 24, 2020 | 38.04 | 39.25 | 37.94 | 39.22 | 10,091,997 | +2.00(+5.36%) |
Nov 23, 2020 | 37.38 | 37.47 | 36.99 | 37.22 | 6,879,989 | +0.37(+1.01%) |
Nov 20, 2020 | 37.19 | 37.29 | 36.64 | 36.85 | 6,068,648 | -0.50(-1.34%) |
Nov 19, 2020 | 37.13 | 37.41 | 36.58 | 37.35 | 8,653,912 | -0.02(-0.05%) |
Nov 18, 2020 | 38.24 | 38.67 | 37.34 | 37.37 | 8,479,101 | -0.67(-1.75%) |
Nov 17, 2020 | 37.66 | 38.30 | 37.35 | 38.04 | 8,548,187 | -0.22(-0.56%) |
Nov 16, 2020 | 38.58 | 38.91 | 37.83 | 38.25 | 8,837,705 | +0.84(+2.24%) |
Nov 13, 2020 | 37.36 | 37.66 | 37.16 | 37.41 | 6,909,519 | +0.43(+1.17%) |
Nov 12, 2020 | 37.11 | 37.31 | 36.39 | 36.98 | 9,289,607 | -0.81(-2.15%) |
Nov 11, 2020 | 38.04 | 38.14 | 36.98 | 37.79 | 8,890,855 | -0.34(-0.88%) |
Nov 10, 2020 | 38.43 | 38.43 | 37.34 | 38.13 | 9,332,954 | -0.02(-0.05%) |
Nov 09, 2020 | 37.27 | 38.87 | 36.71 | 38.15 | 18,623,018 | +4.31(+12.74%) |
Nov 06, 2020 | 35.26 | 35.36 | 33.61 | 33.84 | 7,188,960 | -1.11(-3.19%) |
Nov 05, 2020 | 33.66 | 35.12 | 33.66 | 34.95 | 6,391,307 | +1.26(+3.74%) |
Nov 04, 2020 | 34.28 | 34.80 | 33.23 | 33.69 | 8,673,972 | -1.57(-4.46%) |
Nov 03, 2020 | 35.02 | 35.50 | 34.90 | 35.26 | 7,186,240 | +0.93(+2.72%) |