Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.15 | 39.24 | 37.46 | 38.25 | 1,972,900 | -0.64(-1.65%) |
Jan 28, 2021 | 38.37 | 39.27 | 37.79 | 38.89 | 2,139,915 | +0.95(+2.50%) |
Jan 27, 2021 | 39.50 | 39.64 | 37.66 | 37.94 | 2,623,553 | -2.42(-6.00%) |
Jan 26, 2021 | 42.28 | 42.47 | 40.23 | 40.36 | 1,654,099 | -1.57(-3.74%) |
Jan 25, 2021 | 42.82 | 43.15 | 40.78 | 41.93 | 1,868,906 | -0.95(-2.22%) |
Jan 22, 2021 | 42.24 | 42.94 | 41.62 | 42.88 | 2,545,500 | +0.28(+0.66%) |
Jan 21, 2021 | 41.60 | 43.48 | 41.47 | 42.60 | 2,745,597 | +1.13(+2.72%) |
Jan 20, 2021 | 40.66 | 41.50 | 40.16 | 41.47 | 3,916,921 | +1.07(+2.65%) |
Jan 19, 2021 | 41.14 | 41.47 | 40.26 | 40.40 | 2,610,474 | -0.47(-1.15%) |
Jan 15, 2021 | 39.91 | 41.63 | 39.65 | 40.87 | 3,652,800 | +0.62(+1.54%) |
Jan 14, 2021 | 39.23 | 40.50 | 39.17 | 40.25 | 3,061,017 | +1.65(+4.27%) |
Jan 13, 2021 | 39.90 | 40.06 | 38.50 | 38.60 | 2,091,115 | -0.90(-2.28%) |
Jan 12, 2021 | 39.65 | 39.89 | 39.05 | 39.50 | 2,707,164 | -0.13(-0.33%) |
Jan 11, 2021 | 39.64 | 40.38 | 39.31 | 39.63 | 2,163,774 | -0.54(-1.34%) |
Jan 08, 2021 | 42.47 | 42.55 | 40.07 | 40.17 | 3,452,800 | -2.22(-5.24%) |
Jan 07, 2021 | 41.30 | 42.45 | 40.21 | 42.39 | 2,439,417 | +1.45(+3.54%) |
Jan 06, 2021 | 39.70 | 40.98 | 38.37 | 40.94 | 4,651,604 | +1.24(+3.12%) |
Jan 05, 2021 | 39.53 | 40.34 | 39.04 | 39.70 | 3,872,881 | -0.13(-0.33%) |
Jan 04, 2021 | 41.25 | 41.57 | 38.70 | 39.83 | 2,913,210 | -0.98(-2.40%) |
Dec 31, 2020 | 40.81 | 40.81 | 40.81 | 2,374,719 | -1.47(-3.48%) | |
Dec 30, 2020 | 42.09 | 42.84 | 41.74 | 42.28 | 2,374,719 | +0.37(+0.88%) |
Dec 29, 2020 | 41.95 | 42.49 | 40.78 | 41.91 | 3,133,441 | -0.01(-0.02%) |
Dec 28, 2020 | 42.78 | 42.78 | 41.36 | 41.92 | 2,140,769 | -0.35(-0.83%) |
Dec 24, 2020 | 41.60 | 42.28 | 41.36 | 42.27 | 716,700 | +0.71(+1.71%) |
Dec 23, 2020 | 41.22 | 41.73 | 40.62 | 41.56 | 1,667,511 | +0.51(+1.24%) |
Dec 22, 2020 | 40.83 | 41.14 | 40.06 | 41.05 | 1,754,440 | +0.32(+0.79%) |
Dec 21, 2020 | 38.39 | 40.76 | 38.28 | 40.73 | 2,322,768 | +1.29(+3.27%) |
Dec 18, 2020 | 38.81 | 39.94 | 37.96 | 39.44 | 3,017,400 | +1.27(+3.33%) |
Dec 17, 2020 | 36.39 | 38.27 | 36.10 | 38.17 | 1,619,081 | +2.39(+6.68%) |
Dec 16, 2020 | 36.68 | 36.77 | 35.45 | 35.78 | 1,272,482 | -0.62(-1.70%) |
Dec 15, 2020 | 35.75 | 36.64 | 35.32 | 36.40 | 2,375,958 | +0.96(+2.71%) |
Dec 14, 2020 | 36.04 | 36.39 | 35.40 | 35.44 | 1,467,088 | -0.33(-0.92%) |
Dec 11, 2020 | 35.84 | 36.08 | 35.30 | 35.77 | 1,139,700 | -0.26(-0.72%) |
Dec 10, 2020 | 35.10 | 36.10 | 34.76 | 36.03 | 1,013,638 | +0.55(+1.55%) |
Dec 09, 2020 | 35.50 | 36.20 | 35.11 | 35.48 | 1,450,778 | +0.18(+0.51%) |
Dec 08, 2020 | 36.76 | 36.97 | 35.21 | 35.30 | 1,889,890 | -1.70(-4.59%) |
Dec 07, 2020 | 35.74 | 37.34 | 35.24 | 37.00 | 1,667,639 | +1.70(+4.82%) |
Dec 04, 2020 | 35.95 | 36.22 | 34.42 | 35.30 | 2,201,600 | -0.63(-1.75%) |
Dec 03, 2020 | 35.23 | 36.33 | 34.90 | 35.93 | 1,061,270 | +0.70(+1.99%) |
Dec 02, 2020 | 35.66 | 35.97 | 34.71 | 35.23 | 1,755,521 | -0.70(-1.95%) |
Dec 01, 2020 | 38.40 | 38.48 | 35.72 | 35.93 | 1,903,718 | -1.48(-3.96%) |
Nov 30, 2020 | 37.81 | 38.09 | 36.68 | 37.41 | 2,513,312 | -0.52(-1.37%) |
Nov 27, 2020 | 37.30 | 38.09 | 37.25 | 37.93 | 920,900 | +0.60(+1.61%) |
Nov 25, 2020 | 37.13 | 37.52 | 36.54 | 37.33 | 1,256,500 | +0.24(+0.65%) |
Nov 24, 2020 | 37.10 | 37.26 | 36.11 | 37.09 | 1,792,428 | +0.31(+0.84%) |
Nov 23, 2020 | 36.08 | 37.15 | 35.95 | 36.78 | 1,410,784 | +1.02(+2.85%) |
Nov 20, 2020 | 36.49 | 36.50 | 35.45 | 35.76 | 1,755,100 | -0.98(-2.67%) |
Nov 19, 2020 | 36.00 | 36.85 | 35.59 | 36.74 | 1,315,958 | +0.69(+1.91%) |
Nov 18, 2020 | 34.58 | 36.46 | 34.58 | 36.05 | 1,426,257 | +0.24(+0.67%) |
Nov 17, 2020 | 35.25 | 36.19 | 35.04 | 35.81 | 1,901,537 | -0.05(-0.14%) |
Nov 16, 2020 | 36.02 | 36.24 | 35.15 | 35.86 | 1,567,447 | +1.02(+2.94%) |
Nov 13, 2020 | 34.17 | 35.02 | 33.92 | 34.84 | 1,415,200 | +1.01(+2.97%) |
Nov 12, 2020 | 34.16 | 34.70 | 33.49 | 33.83 | 1,172,958 | -0.55(-1.60%) |
Nov 11, 2020 | 33.99 | 34.44 | 33.24 | 34.38 | 1,733,895 | +0.58(+1.72%) |
Nov 10, 2020 | 33.23 | 34.14 | 32.47 | 33.80 | 2,275,363 | +1.59(+4.94%) |
Nov 09, 2020 | 36.23 | 36.88 | 32.14 | 32.21 | 3,532,346 | -1.88(-5.51%) |
Nov 06, 2020 | 34.65 | 34.77 | 33.64 | 34.09 | 4,163,300 | -0.56(-1.62%) |
Nov 05, 2020 | 34.70 | 36.07 | 34.49 | 34.65 | 2,290,553 | +0.55(+1.61%) |
Nov 04, 2020 | 32.44 | 34.49 | 32.31 | 34.10 | 1,766,079 | +1.42(+4.35%) |
Nov 03, 2020 | 34.22 | 34.22 | 31.73 | 32.68 | 2,203,172 | +0.01(+0.03%) |