Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.13 | 41.16 | 39.07 | 39.12 | 6,819,577 | -1.46(-3.60%) |
Jan 28, 2021 | 40.22 | 41.04 | 39.39 | 40.58 | 6,896,786 | +0.75(+1.89%) |
Jan 27, 2021 | 39.88 | 41.25 | 39.14 | 39.82 | 9,737,500 | -1.11(-2.70%) |
Jan 26, 2021 | 42.31 | 42.77 | 40.77 | 40.93 | 4,706,737 | -0.97(-2.31%) |
Jan 25, 2021 | 40.71 | 42.09 | 40.27 | 41.90 | 7,885,580 | +0.43(+1.05%) |
Jan 22, 2021 | 40.04 | 41.55 | 39.67 | 41.47 | 4,021,751 | +0.33(+0.79%) |
Jan 21, 2021 | 41.87 | 42.11 | 40.79 | 41.14 | 5,742,203 | -0.71(-1.69%) |
Jan 20, 2021 | 42.12 | 42.53 | 40.98 | 41.85 | 6,098,773 | +0.07(+0.17%) |
Jan 19, 2021 | 40.19 | 42.27 | 39.90 | 41.77 | 7,928,123 | +1.91(+4.80%) |
Jan 15, 2021 | 40.70 | 40.79 | 39.27 | 39.86 | 8,516,500 | -1.40(-3.38%) |
Jan 14, 2021 | 40.33 | 41.76 | 39.89 | 41.26 | 9,722,957 | +1.09(+2.71%) |
Jan 13, 2021 | 41.11 | 41.18 | 39.54 | 40.17 | 7,980,939 | -1.14(-2.76%) |
Jan 12, 2021 | 39.61 | 41.49 | 39.43 | 41.31 | 11,567,332 | +1.80(+4.57%) |
Jan 11, 2021 | 38.44 | 39.73 | 38.12 | 39.51 | 4,658,929 | +0.37(+0.95%) |
Jan 08, 2021 | 40.56 | 40.60 | 39.07 | 39.14 | 5,798,113 | -0.90(-2.24%) |
Jan 07, 2021 | 39.18 | 40.59 | 38.86 | 40.03 | 7,083,987 | +1.11(+2.84%) |
Jan 06, 2021 | 39.08 | 39.49 | 38.03 | 38.93 | 7,523,423 | +0.78(+2.04%) |
Jan 05, 2021 | 37.17 | 39.26 | 37.11 | 38.15 | 6,473,503 | +1.21(+3.29%) |
Jan 04, 2021 | 37.82 | 38.27 | 36.53 | 36.93 | 4,604,375 | -0.55(-1.47%) |
Dec 31, 2020 | 37.49 | 37.49 | 37.49 | 3,474,966 | -0.19(-0.51%) | |
Dec 30, 2020 | 37.08 | 37.95 | 37.00 | 37.68 | 3,474,966 | +0.76(+2.06%) |
Dec 29, 2020 | 37.14 | 37.44 | 36.69 | 36.92 | 3,710,460 | -0.05(-0.12%) |
Dec 28, 2020 | 37.40 | 38.41 | 36.89 | 36.96 | 4,737,452 | -0.39(-1.04%) |
Dec 24, 2020 | 37.03 | 37.37 | 36.61 | 37.35 | 2,194,745 | -0.09(-0.24%) |
Dec 23, 2020 | 36.25 | 37.75 | 36.25 | 37.44 | 5,454,455 | +1.49(+4.13%) |
Dec 22, 2020 | 35.94 | 36.52 | 35.86 | 35.95 | 8,394,232 | -0.07(-0.20%) |
Dec 21, 2020 | 35.35 | 36.52 | 34.71 | 36.03 | 6,949,709 | -0.54(-1.49%) |
Dec 18, 2020 | 36.31 | 36.76 | 36.00 | 36.57 | 14,173,829 | -0.21(-0.57%) |
Dec 17, 2020 | 38.06 | 38.06 | 36.63 | 36.78 | 7,972,932 | -0.97(-2.57%) |
Dec 16, 2020 | 38.12 | 38.28 | 37.50 | 37.75 | 6,590,887 | -0.54(-1.42%) |
Dec 15, 2020 | 37.52 | 38.33 | 37.01 | 38.29 | 5,562,195 | +1.35(+3.66%) |
Dec 14, 2020 | 39.25 | 39.79 | 36.73 | 36.94 | 7,168,851 | -1.95(-5.01%) |
Dec 11, 2020 | 39.24 | 39.36 | 38.32 | 38.89 | 4,028,812 | -0.83(-2.10%) |
Dec 10, 2020 | 38.47 | 40.50 | 38.37 | 39.73 | 10,283,747 | +1.08(+2.79%) |
Dec 09, 2020 | 39.14 | 39.77 | 38.01 | 38.65 | 4,745,388 | +0.17(+0.45%) |
Dec 08, 2020 | 37.66 | 39.25 | 37.60 | 38.47 | 4,529,872 | +0.22(+0.57%) |
Dec 07, 2020 | 38.29 | 38.74 | 37.06 | 38.26 | 6,438,261 | -0.63(-1.63%) |
Dec 04, 2020 | 37.93 | 39.48 | 37.81 | 38.89 | 6,131,981 | +1.74(+4.68%) |
Dec 03, 2020 | 36.93 | 37.99 | 36.48 | 37.15 | 4,624,662 | +0.37(+1.01%) |
Dec 02, 2020 | 35.35 | 37.37 | 35.11 | 36.78 | 6,390,697 | +1.02(+2.86%) |
Dec 01, 2020 | 36.45 | 37.41 | 35.64 | 35.76 | 6,556,165 | +0.52(+1.47%) |
Nov 30, 2020 | 37.01 | 37.60 | 35.02 | 35.24 | 14,617,149 | -2.30(-6.13%) |
Nov 27, 2020 | 37.31 | 37.97 | 37.20 | 37.54 | 4,548,040 | -0.05(-0.14%) |
Nov 25, 2020 | 37.97 | 38.26 | 37.47 | 37.60 | 6,380,010 | -0.88(-2.28%) |
Nov 24, 2020 | 38.74 | 38.86 | 37.55 | 38.47 | 13,434,200 | +1.11(+2.98%) |
Nov 23, 2020 | 35.35 | 37.48 | 35.24 | 37.36 | 9,915,987 | +2.68(+7.74%) |
Nov 20, 2020 | 35.34 | 35.50 | 34.62 | 34.68 | 5,078,631 | -0.74(-2.10%) |
Nov 19, 2020 | 33.94 | 35.56 | 33.73 | 35.42 | 6,780,526 | +0.49(+1.40%) |
Nov 18, 2020 | 37.06 | 37.22 | 34.92 | 34.93 | 10,079,576 | -1.88(-5.10%) |
Nov 17, 2020 | 35.37 | 36.85 | 34.59 | 36.81 | 8,749,184 | +0.42(+1.15%) |
Nov 16, 2020 | 35.24 | 36.51 | 34.55 | 36.39 | 17,109,112 | +2.83(+8.44%) |
Nov 13, 2020 | 31.44 | 33.62 | 31.29 | 33.56 | 8,865,173 | +2.56(+8.24%) |
Nov 12, 2020 | 32.59 | 32.74 | 30.75 | 31.00 | 10,020,555 | -2.22(-6.70%) |
Nov 11, 2020 | 33.81 | 34.15 | 32.83 | 33.23 | 6,362,603 | -0.40(-1.20%) |
Nov 10, 2020 | 33.41 | 33.66 | 32.41 | 33.63 | 14,101,895 | +1.05(+3.21%) |
Nov 09, 2020 | 31.88 | 34.15 | 31.85 | 32.58 | 19,259,662 | +4.37(+15.48%) |
Nov 06, 2020 | 28.32 | 29.01 | 27.96 | 28.21 | 8,038,144 | -0.22(-0.79%) |
Nov 05, 2020 | 28.28 | 29.05 | 28.16 | 28.44 | 7,954,333 | +0.12(+0.41%) |
Nov 04, 2020 | 28.52 | 29.23 | 27.81 | 28.32 | 8,273,441 | -0.19(-0.66%) |
Nov 03, 2020 | 28.30 | 28.89 | 28.11 | 28.51 | 9,393,826 | +0.54(+1.95%) |