Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.00 | 40.18 | 38.88 | 39.05 | 5,032,870 | +0.77(+2.01%) |
Jan 28, 2021 | 37.65 | 39.33 | 37.15 | 38.28 | 5,766,760 | +2.81(+7.94%) |
Jan 27, 2021 | 37.27 | 37.40 | 35.38 | 35.47 | 4,631,185 | -2.28(-6.05%) |
Jan 26, 2021 | 38.27 | 38.75 | 37.74 | 37.75 | 2,395,238 | -0.58(-1.51%) |
Jan 25, 2021 | 38.71 | 39.10 | 38.01 | 38.33 | 1,648,473 | -0.10(-0.27%) |
Jan 22, 2021 | 37.93 | 38.87 | 37.53 | 38.43 | 1,797,160 | -0.43(-1.10%) |
Jan 21, 2021 | 39.36 | 39.47 | 38.38 | 38.86 | 2,579,894 | -0.42(-1.07%) |
Jan 20, 2021 | 38.96 | 39.51 | 38.59 | 39.28 | 1,865,160 | +0.98(+2.56%) |
Jan 19, 2021 | 38.45 | 38.51 | 37.62 | 38.30 | 2,032,278 | +0.37(+0.98%) |
Jan 15, 2021 | 38.71 | 38.97 | 37.76 | 37.93 | 2,871,839 | -1.17(-2.99%) |
Jan 14, 2021 | 39.17 | 39.74 | 38.98 | 39.10 | 2,069,548 | -0.04(-0.10%) |
Jan 13, 2021 | 40.39 | 40.61 | 39.11 | 39.14 | 3,527,834 | -1.39(-3.43%) |
Jan 12, 2021 | 40.79 | 40.81 | 39.72 | 40.53 | 2,628,178 | -0.10(-0.26%) |
Jan 11, 2021 | 40.25 | 41.12 | 40.21 | 40.63 | 2,636,617 | -0.64(-1.54%) |
Jan 08, 2021 | 41.92 | 42.29 | 40.43 | 41.27 | 3,666,674 | -1.90(-4.41%) |
Jan 07, 2021 | 44.81 | 44.81 | 42.73 | 43.17 | 3,861,072 | +0.00(+0.00%) |
Jan 06, 2021 | 42.97 | 43.27 | 41.93 | 43.17 | 3,509,101 | +0.09(+0.20%) |
Jan 05, 2021 | 43.41 | 43.58 | 42.33 | 43.08 | 2,758,306 | +0.05(+0.11%) |
Jan 04, 2021 | 41.42 | 43.35 | 41.20 | 43.04 | 5,327,254 | +3.35(+8.43%) |
Dec 31, 2020 | 39.69 | 39.69 | 39.69 | 1,398,260 | -1.13(-2.77%) | |
Dec 30, 2020 | 39.74 | 40.87 | 39.72 | 40.82 | 1,398,260 | +1.19(+3.00%) |
Dec 29, 2020 | 40.10 | 40.38 | 39.58 | 39.63 | 1,446,358 | -0.03(-0.07%) |
Dec 28, 2020 | 41.02 | 41.21 | 39.58 | 39.66 | 1,359,781 | -0.68(-1.67%) |
Dec 24, 2020 | 39.94 | 40.48 | 39.62 | 40.34 | 681,888 | +0.29(+0.74%) |
Dec 23, 2020 | 39.58 | 40.32 | 39.55 | 40.04 | 1,175,994 | +0.75(+1.91%) |
Dec 22, 2020 | 40.28 | 40.49 | 38.76 | 39.29 | 2,056,369 | -1.21(-2.98%) |
Dec 21, 2020 | 40.16 | 40.79 | 39.70 | 40.50 | 2,022,509 | +0.58(+1.45%) |
Dec 18, 2020 | 41.07 | 41.07 | 39.91 | 39.92 | 3,189,332 | -1.04(-2.53%) |
Dec 17, 2020 | 40.67 | 41.63 | 40.56 | 40.95 | 2,740,788 | +1.26(+3.19%) |
Dec 16, 2020 | 39.84 | 39.98 | 38.77 | 39.69 | 1,662,609 | +0.28(+0.70%) |
Dec 15, 2020 | 39.05 | 39.72 | 38.88 | 39.41 | 1,586,958 | +1.16(+3.03%) |
Dec 14, 2020 | 38.87 | 39.55 | 38.16 | 38.25 | 1,683,030 | -0.76(-1.95%) |
Dec 11, 2020 | 38.95 | 39.45 | 38.63 | 39.02 | 1,561,381 | +0.14(+0.37%) |
Dec 10, 2020 | 38.95 | 39.37 | 38.46 | 38.87 | 1,808,021 | +0.04(+0.10%) |
Dec 09, 2020 | 39.69 | 39.75 | 38.31 | 38.83 | 2,613,155 | -1.33(-3.31%) |
Dec 08, 2020 | 40.00 | 40.34 | 39.86 | 40.17 | 1,707,526 | +0.32(+0.81%) |
Dec 07, 2020 | 37.98 | 40.30 | 37.95 | 39.84 | 2,544,810 | +1.69(+4.44%) |
Dec 04, 2020 | 38.43 | 39.07 | 38.08 | 38.15 | 1,528,359 | -0.47(-1.21%) |
Dec 03, 2020 | 39.65 | 39.68 | 38.24 | 38.62 | 1,732,165 | -0.72(-1.84%) |
Dec 02, 2020 | 39.09 | 39.79 | 38.54 | 39.34 | 3,217,418 | +0.40(+1.03%) |
Dec 01, 2020 | 38.24 | 39.01 | 37.47 | 38.94 | 3,913,421 | +1.72(+4.62%) |
Nov 30, 2020 | 37.02 | 37.27 | 36.32 | 37.22 | 3,886,593 | +0.12(+0.33%) |
Nov 27, 2020 | 36.70 | 37.18 | 36.25 | 37.09 | 1,907,794 | +0.44(+1.19%) |
Nov 25, 2020 | 37.11 | 37.50 | 36.24 | 36.66 | 3,194,379 | +0.10(+0.29%) |
Nov 24, 2020 | 36.39 | 37.33 | 36.28 | 36.55 | 4,182,982 | -1.00(-2.66%) |
Nov 23, 2020 | 38.81 | 39.07 | 37.33 | 37.55 | 2,897,281 | -1.60(-4.09%) |
Nov 20, 2020 | 39.44 | 39.77 | 38.75 | 39.15 | 2,806,410 | +0.44(+1.13%) |
Nov 19, 2020 | 39.27 | 39.68 | 38.57 | 38.72 | 3,341,087 | -1.05(-2.65%) |
Nov 18, 2020 | 42.02 | 42.20 | 39.64 | 39.77 | 3,300,122 | -2.34(-5.56%) |
Nov 17, 2020 | 41.98 | 42.47 | 41.87 | 42.11 | 1,240,299 | -0.21(-0.49%) |
Nov 16, 2020 | 42.64 | 42.94 | 42.05 | 42.32 | 1,358,131 | -0.77(-1.78%) |
Nov 13, 2020 | 43.40 | 43.51 | 42.94 | 43.09 | 1,208,006 | +0.32(+0.75%) |
Nov 12, 2020 | 42.83 | 43.49 | 42.58 | 42.76 | 1,682,408 | +0.45(+1.08%) |
Nov 11, 2020 | 41.71 | 42.37 | 41.16 | 42.31 | 2,070,638 | +0.46(+1.09%) |
Nov 10, 2020 | 44.59 | 44.89 | 41.75 | 41.85 | 3,632,317 | -2.23(-5.05%) |
Nov 09, 2020 | 45.40 | 46.11 | 43.91 | 44.08 | 3,750,654 | -3.63(-7.61%) |
Nov 06, 2020 | 47.39 | 47.99 | 46.89 | 47.71 | 2,666,010 | +1.06(+2.28%) |
Nov 05, 2020 | 45.45 | 47.13 | 45.31 | 46.65 | 3,953,954 | +2.77(+6.31%) |
Nov 04, 2020 | 44.61 | 45.30 | 43.61 | 43.88 | 1,460,819 | -0.82(-1.82%) |
Nov 03, 2020 | 44.74 | 45.16 | 44.16 | 44.70 | 1,333,104 | +0.42(+0.94%) |