Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.22 | 40.39 | 39.09 | 39.26 | 5,005,914 | +0.77(+2.01%) |
Jan 28, 2021 | 37.85 | 39.54 | 37.35 | 38.49 | 5,735,874 | +2.83(+7.94%) |
Jan 27, 2021 | 37.48 | 37.60 | 35.57 | 35.66 | 4,606,380 | -2.29(-6.05%) |
Jan 26, 2021 | 38.48 | 38.96 | 37.94 | 37.95 | 2,382,409 | -0.58(-1.51%) |
Jan 25, 2021 | 38.92 | 39.31 | 38.21 | 38.54 | 1,639,644 | -0.11(-0.27%) |
Jan 22, 2021 | 38.14 | 39.08 | 37.73 | 38.64 | 1,787,535 | -0.43(-1.10%) |
Jan 21, 2021 | 39.57 | 39.68 | 38.58 | 39.07 | 2,566,077 | -0.42(-1.07%) |
Jan 20, 2021 | 39.17 | 39.72 | 38.79 | 39.49 | 1,855,170 | +0.98(+2.56%) |
Jan 19, 2021 | 38.66 | 38.72 | 37.82 | 38.51 | 2,021,393 | +0.37(+0.98%) |
Jan 15, 2021 | 38.92 | 39.18 | 37.97 | 38.14 | 2,856,458 | -1.18(-2.99%) |
Jan 14, 2021 | 39.38 | 39.95 | 39.19 | 39.31 | 2,058,463 | -0.04(-0.10%) |
Jan 13, 2021 | 40.61 | 40.83 | 39.32 | 39.35 | 3,508,939 | -1.40(-3.43%) |
Jan 12, 2021 | 41.01 | 41.03 | 39.93 | 40.75 | 2,614,101 | -0.11(-0.26%) |
Jan 11, 2021 | 40.47 | 41.34 | 40.43 | 40.85 | 2,622,495 | -0.64(-1.54%) |
Jan 08, 2021 | 42.15 | 42.51 | 40.65 | 41.49 | 3,647,036 | -1.91(-4.41%) |
Jan 07, 2021 | 45.05 | 45.05 | 42.96 | 43.40 | 3,840,393 | +0.00(+0.00%) |
Jan 06, 2021 | 43.20 | 43.50 | 42.16 | 43.40 | 3,490,306 | +0.09(+0.20%) |
Jan 05, 2021 | 43.64 | 43.81 | 42.56 | 43.32 | 2,743,533 | +0.05(+0.11%) |
Jan 04, 2021 | 41.64 | 43.58 | 41.42 | 43.27 | 5,298,721 | +3.37(+8.43%) |
Dec 31, 2020 | 39.90 | 39.90 | 39.90 | 1,390,771 | -1.14(-2.77%) | |
Dec 30, 2020 | 39.95 | 41.09 | 39.93 | 41.04 | 1,390,771 | +1.20(+3.00%) |
Dec 29, 2020 | 40.31 | 40.60 | 39.79 | 39.85 | 1,438,611 | -0.03(-0.07%) |
Dec 28, 2020 | 41.24 | 41.43 | 39.79 | 39.88 | 1,352,498 | -0.68(-1.67%) |
Dec 24, 2020 | 40.15 | 40.70 | 39.84 | 40.55 | 678,236 | +0.30(+0.74%) |
Dec 23, 2020 | 39.79 | 40.53 | 39.76 | 40.26 | 1,169,695 | +0.76(+1.91%) |
Dec 22, 2020 | 40.50 | 40.71 | 38.97 | 39.50 | 2,045,356 | -1.21(-2.98%) |
Dec 21, 2020 | 40.37 | 41.01 | 39.91 | 40.72 | 2,011,677 | +0.58(+1.45%) |
Dec 18, 2020 | 41.29 | 41.29 | 40.12 | 40.13 | 3,172,250 | -1.04(-2.53%) |
Dec 17, 2020 | 40.89 | 41.85 | 40.77 | 41.18 | 2,726,108 | +1.27(+3.19%) |
Dec 16, 2020 | 40.06 | 40.20 | 38.98 | 39.90 | 1,653,704 | +0.28(+0.70%) |
Dec 15, 2020 | 39.26 | 39.93 | 39.09 | 39.63 | 1,578,458 | +1.17(+3.03%) |
Dec 14, 2020 | 39.08 | 39.76 | 38.36 | 38.46 | 1,674,016 | -0.76(-1.95%) |
Dec 11, 2020 | 39.16 | 39.66 | 38.83 | 39.23 | 1,553,018 | +0.14(+0.37%) |
Dec 10, 2020 | 39.16 | 39.58 | 38.67 | 39.08 | 1,798,337 | +0.04(+0.10%) |
Dec 09, 2020 | 39.90 | 39.96 | 38.52 | 39.04 | 2,599,159 | -1.34(-3.31%) |
Dec 08, 2020 | 40.22 | 40.55 | 40.08 | 40.38 | 1,698,381 | +0.32(+0.81%) |
Dec 07, 2020 | 38.18 | 40.52 | 38.15 | 40.06 | 2,531,180 | +1.70(+4.44%) |
Dec 04, 2020 | 38.64 | 39.28 | 38.29 | 38.36 | 1,520,173 | -0.47(-1.21%) |
Dec 03, 2020 | 39.87 | 39.89 | 38.44 | 38.82 | 1,722,888 | -0.73(-1.84%) |
Dec 02, 2020 | 39.30 | 40.00 | 38.75 | 39.55 | 3,200,186 | +0.40(+1.03%) |
Dec 01, 2020 | 38.44 | 39.22 | 37.68 | 39.15 | 3,892,461 | +1.73(+4.62%) |
Nov 30, 2020 | 37.22 | 37.47 | 36.52 | 37.42 | 3,865,776 | +0.12(+0.33%) |
Nov 27, 2020 | 36.90 | 37.38 | 36.44 | 37.29 | 1,897,576 | +0.44(+1.19%) |
Nov 25, 2020 | 37.31 | 37.70 | 36.43 | 36.85 | 3,177,270 | +0.11(+0.29%) |
Nov 24, 2020 | 36.59 | 37.53 | 36.47 | 36.75 | 4,160,578 | -1.00(-2.66%) |
Nov 23, 2020 | 39.02 | 39.28 | 37.53 | 37.75 | 2,881,763 | -1.61(-4.09%) |
Nov 20, 2020 | 39.65 | 39.98 | 38.95 | 39.36 | 2,791,379 | +0.44(+1.13%) |
Nov 19, 2020 | 39.48 | 39.90 | 38.78 | 38.93 | 3,323,192 | -1.06(-2.65%) |
Nov 18, 2020 | 42.24 | 42.42 | 39.85 | 39.98 | 3,282,446 | -2.35(-5.56%) |
Nov 17, 2020 | 42.20 | 42.70 | 42.10 | 42.34 | 1,233,656 | -0.21(-0.49%) |
Nov 16, 2020 | 42.87 | 43.18 | 42.28 | 42.55 | 1,350,857 | -0.77(-1.78%) |
Nov 13, 2020 | 43.63 | 43.74 | 43.17 | 43.32 | 1,201,536 | +0.32(+0.75%) |
Nov 12, 2020 | 43.06 | 43.72 | 42.80 | 42.99 | 1,673,397 | +0.46(+1.08%) |
Nov 11, 2020 | 41.94 | 42.59 | 41.38 | 42.54 | 2,059,547 | +0.46(+1.09%) |
Nov 10, 2020 | 44.83 | 45.13 | 41.98 | 42.08 | 3,612,863 | -2.24(-5.05%) |
Nov 09, 2020 | 45.64 | 46.36 | 44.15 | 44.32 | 3,730,565 | -3.65(-7.61%) |
Nov 06, 2020 | 47.65 | 48.25 | 47.14 | 47.97 | 2,651,731 | +1.07(+2.28%) |
Nov 05, 2020 | 45.69 | 47.38 | 45.55 | 46.90 | 3,932,776 | +2.78(+6.31%) |
Nov 04, 2020 | 44.85 | 45.54 | 43.84 | 44.12 | 1,452,995 | -0.82(-1.82%) |
Nov 03, 2020 | 44.98 | 45.41 | 44.40 | 44.94 | 1,325,964 | +0.42(+0.94%) |