Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.10 | 40.28 | 38.98 | 39.15 | 5,020,220 | +0.77(+2.01%) |
Jan 28, 2021 | 37.74 | 39.43 | 37.24 | 38.38 | 5,752,266 | +2.82(+7.94%) |
Jan 27, 2021 | 37.37 | 37.49 | 35.47 | 35.56 | 4,619,545 | -2.29(-6.05%) |
Jan 26, 2021 | 38.37 | 38.85 | 37.84 | 37.85 | 2,389,217 | -0.58(-1.51%) |
Jan 25, 2021 | 38.81 | 39.20 | 38.10 | 38.43 | 1,644,330 | -0.10(-0.27%) |
Jan 22, 2021 | 38.03 | 38.97 | 37.63 | 38.53 | 1,792,643 | -0.43(-1.10%) |
Jan 21, 2021 | 39.46 | 39.57 | 38.47 | 38.96 | 2,573,410 | -0.42(-1.07%) |
Jan 20, 2021 | 39.06 | 39.61 | 38.68 | 39.38 | 1,860,472 | +0.98(+2.56%) |
Jan 19, 2021 | 38.55 | 38.61 | 37.71 | 38.40 | 2,027,170 | +0.37(+0.98%) |
Jan 15, 2021 | 38.81 | 39.07 | 37.86 | 38.03 | 2,864,621 | -1.17(-2.99%) |
Jan 14, 2021 | 39.27 | 39.84 | 39.08 | 39.20 | 2,064,346 | -0.04(-0.10%) |
Jan 13, 2021 | 40.50 | 40.71 | 39.21 | 39.24 | 3,518,967 | -1.39(-3.43%) |
Jan 12, 2021 | 40.90 | 40.91 | 39.82 | 40.63 | 2,621,572 | -0.10(-0.26%) |
Jan 11, 2021 | 40.35 | 41.22 | 40.31 | 40.73 | 2,629,990 | -0.64(-1.54%) |
Jan 08, 2021 | 42.03 | 42.39 | 40.53 | 41.37 | 3,657,459 | -1.91(-4.41%) |
Jan 07, 2021 | 44.92 | 44.92 | 42.84 | 43.28 | 3,851,368 | +0.00(+0.00%) |
Jan 06, 2021 | 43.08 | 43.37 | 42.04 | 43.28 | 3,500,281 | +0.09(+0.20%) |
Jan 05, 2021 | 43.52 | 43.69 | 42.44 | 43.19 | 2,751,374 | +0.05(+0.11%) |
Jan 04, 2021 | 41.53 | 43.46 | 41.31 | 43.15 | 5,313,864 | +3.36(+8.43%) |
Dec 31, 2020 | 39.79 | 39.79 | 39.79 | 1,394,745 | -1.13(-2.77%) | |
Dec 30, 2020 | 39.84 | 40.97 | 39.82 | 40.92 | 1,394,745 | +1.19(+3.00%) |
Dec 29, 2020 | 40.20 | 40.49 | 39.68 | 39.73 | 1,442,723 | -0.03(-0.07%) |
Dec 28, 2020 | 41.12 | 41.32 | 39.68 | 39.76 | 1,356,363 | -0.68(-1.67%) |
Dec 24, 2020 | 40.04 | 40.58 | 39.72 | 40.44 | 680,174 | +0.30(+0.74%) |
Dec 23, 2020 | 39.68 | 40.42 | 39.65 | 40.14 | 1,173,038 | +0.75(+1.91%) |
Dec 22, 2020 | 40.38 | 40.59 | 38.86 | 39.39 | 2,051,201 | -1.21(-2.98%) |
Dec 21, 2020 | 40.26 | 40.90 | 39.80 | 40.60 | 2,017,426 | +0.58(+1.45%) |
Dec 18, 2020 | 41.17 | 41.17 | 40.01 | 40.02 | 3,181,315 | -1.04(-2.53%) |
Dec 17, 2020 | 40.77 | 41.73 | 40.66 | 41.06 | 2,733,899 | +1.27(+3.19%) |
Dec 16, 2020 | 39.94 | 40.09 | 38.87 | 39.79 | 1,658,430 | +0.28(+0.70%) |
Dec 15, 2020 | 39.15 | 39.82 | 38.98 | 39.51 | 1,582,969 | +1.16(+3.03%) |
Dec 14, 2020 | 38.97 | 39.65 | 38.26 | 38.35 | 1,678,800 | -0.76(-1.95%) |
Dec 11, 2020 | 39.05 | 39.55 | 38.72 | 39.11 | 1,557,456 | +0.14(+0.37%) |
Dec 10, 2020 | 39.05 | 39.47 | 38.56 | 38.97 | 1,803,476 | +0.04(+0.10%) |
Dec 09, 2020 | 39.79 | 39.85 | 38.41 | 38.93 | 2,606,587 | -1.33(-3.31%) |
Dec 08, 2020 | 40.10 | 40.44 | 39.96 | 40.27 | 1,703,235 | +0.32(+0.81%) |
Dec 07, 2020 | 38.07 | 40.40 | 38.05 | 39.94 | 2,538,414 | +1.70(+4.44%) |
Dec 04, 2020 | 38.53 | 39.17 | 38.18 | 38.25 | 1,524,518 | -0.47(-1.21%) |
Dec 03, 2020 | 39.75 | 39.78 | 38.33 | 38.71 | 1,727,812 | -0.72(-1.84%) |
Dec 02, 2020 | 39.19 | 39.89 | 38.64 | 39.44 | 3,209,331 | +0.40(+1.03%) |
Dec 01, 2020 | 38.33 | 39.10 | 37.57 | 39.04 | 3,903,585 | +1.73(+4.62%) |
Nov 30, 2020 | 37.11 | 37.36 | 36.42 | 37.31 | 3,876,824 | +0.12(+0.33%) |
Nov 27, 2020 | 36.80 | 37.27 | 36.34 | 37.19 | 1,902,999 | +0.44(+1.19%) |
Nov 25, 2020 | 37.21 | 37.60 | 36.33 | 36.75 | 3,186,351 | +0.10(+0.29%) |
Nov 24, 2020 | 36.48 | 37.43 | 36.37 | 36.64 | 4,172,468 | -1.00(-2.66%) |
Nov 23, 2020 | 38.91 | 39.17 | 37.43 | 37.65 | 2,889,999 | -1.61(-4.09%) |
Nov 20, 2020 | 39.54 | 39.87 | 38.84 | 39.25 | 2,799,356 | +0.44(+1.13%) |
Nov 19, 2020 | 39.37 | 39.78 | 38.67 | 38.81 | 3,332,689 | -1.05(-2.65%) |
Nov 18, 2020 | 42.12 | 42.30 | 39.74 | 39.87 | 3,291,828 | -2.35(-5.56%) |
Nov 17, 2020 | 42.08 | 42.58 | 41.98 | 42.22 | 1,237,182 | -0.21(-0.49%) |
Nov 16, 2020 | 42.75 | 43.05 | 42.16 | 42.43 | 1,354,718 | -0.77(-1.78%) |
Nov 13, 2020 | 43.51 | 43.62 | 43.04 | 43.20 | 1,204,970 | +0.32(+0.75%) |
Nov 12, 2020 | 42.94 | 43.59 | 42.68 | 42.87 | 1,678,179 | +0.46(+1.08%) |
Nov 11, 2020 | 41.82 | 42.47 | 41.27 | 42.42 | 2,065,433 | +0.46(+1.09%) |
Nov 10, 2020 | 44.71 | 45.00 | 41.86 | 41.96 | 3,623,188 | -2.23(-5.05%) |
Nov 09, 2020 | 45.51 | 46.23 | 44.02 | 44.19 | 3,741,227 | -3.64(-7.61%) |
Nov 06, 2020 | 47.51 | 48.11 | 47.01 | 47.83 | 2,659,310 | +1.06(+2.28%) |
Nov 05, 2020 | 45.56 | 47.24 | 45.42 | 46.77 | 3,944,016 | +2.78(+6.31%) |
Nov 04, 2020 | 44.73 | 45.41 | 43.72 | 43.99 | 1,457,148 | -0.82(-1.82%) |
Nov 03, 2020 | 44.85 | 45.28 | 44.27 | 44.81 | 1,329,753 | +0.42(+0.94%) |