Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.83 | 39.94 | 38.10 | 38.46 | 5,040,365 | -0.76(-1.94%) |
Jan 28, 2021 | 38.44 | 39.41 | 38.27 | 39.22 | 3,763,448 | +1.23(+3.23%) |
Jan 27, 2021 | 37.63 | 38.80 | 37.06 | 38.00 | 3,852,973 | -1.02(-2.62%) |
Jan 26, 2021 | 40.85 | 41.12 | 38.94 | 39.02 | 2,313,099 | -1.38(-3.43%) |
Jan 25, 2021 | 40.00 | 40.58 | 39.18 | 40.40 | 2,262,129 | +0.06(+0.16%) |
Jan 22, 2021 | 39.77 | 40.65 | 39.55 | 40.34 | 1,567,764 | -0.06(-0.14%) |
Jan 21, 2021 | 41.19 | 41.42 | 40.17 | 40.40 | 1,874,817 | -0.62(-1.52%) |
Jan 20, 2021 | 42.04 | 42.16 | 40.66 | 41.02 | 1,900,093 | -0.80(-1.91%) |
Jan 19, 2021 | 42.74 | 42.93 | 41.36 | 41.82 | 2,652,334 | -0.53(-1.25%) |
Jan 15, 2021 | 41.98 | 42.45 | 41.20 | 42.35 | 2,723,684 | +0.24(+0.57%) |
Jan 14, 2021 | 42.17 | 42.71 | 42.09 | 42.11 | 2,384,398 | +0.01(+0.02%) |
Jan 13, 2021 | 42.94 | 43.69 | 41.80 | 42.10 | 3,202,620 | -0.42(-0.98%) |
Jan 12, 2021 | 40.45 | 42.72 | 39.92 | 42.51 | 3,979,274 | +2.44(+6.10%) |
Jan 11, 2021 | 39.19 | 40.40 | 38.95 | 40.07 | 2,323,369 | -0.05(-0.12%) |
Jan 08, 2021 | 40.01 | 40.20 | 39.17 | 40.12 | 3,711,014 | +0.36(+0.91%) |
Jan 07, 2021 | 40.43 | 40.88 | 39.58 | 39.75 | 3,493,910 | +0.07(+0.16%) |
Jan 06, 2021 | 38.00 | 40.25 | 37.50 | 39.69 | 5,044,233 | +2.44(+6.56%) |
Jan 05, 2021 | 35.97 | 37.63 | 35.97 | 37.24 | 2,831,891 | +1.43(+4.00%) |
Jan 04, 2021 | 36.25 | 36.81 | 35.38 | 35.81 | 2,870,488 | -0.17(-0.46%) |
Dec 31, 2020 | 35.98 | 35.98 | 35.98 | 1,493,508 | +0.69(+1.95%) | |
Dec 30, 2020 | 34.25 | 35.56 | 34.25 | 35.29 | 1,493,508 | +0.95(+2.76%) |
Dec 29, 2020 | 34.69 | 35.11 | 34.06 | 34.34 | 1,154,540 | -0.23(-0.67%) |
Dec 28, 2020 | 34.40 | 35.85 | 34.40 | 34.58 | 1,728,185 | +0.36(+1.06%) |
Dec 24, 2020 | 34.12 | 34.29 | 33.82 | 34.21 | 275,208 | +0.04(+0.11%) |
Dec 23, 2020 | 33.94 | 34.47 | 33.74 | 34.18 | 1,359,646 | +0.51(+1.52%) |
Dec 22, 2020 | 34.95 | 34.96 | 33.66 | 33.67 | 1,854,488 | -1.23(-3.52%) |
Dec 21, 2020 | 34.29 | 34.99 | 34.07 | 34.89 | 1,819,709 | -0.09(-0.27%) |
Dec 18, 2020 | 34.85 | 35.06 | 34.36 | 34.99 | 4,760,315 | +0.09(+0.27%) |
Dec 17, 2020 | 35.43 | 35.47 | 34.80 | 34.89 | 1,996,483 | -0.22(-0.64%) |
Dec 16, 2020 | 35.67 | 35.83 | 34.46 | 35.12 | 2,344,790 | -0.53(-1.49%) |
Dec 15, 2020 | 36.62 | 36.63 | 35.34 | 35.65 | 2,747,700 | -0.44(-1.21%) |
Dec 14, 2020 | 36.86 | 37.23 | 36.05 | 36.08 | 2,665,924 | -0.51(-1.40%) |
Dec 11, 2020 | 35.93 | 36.68 | 35.90 | 36.59 | 1,825,436 | +0.24(+0.66%) |
Dec 10, 2020 | 35.87 | 36.57 | 35.83 | 36.35 | 1,929,837 | +0.05(+0.13%) |
Dec 09, 2020 | 36.24 | 36.64 | 35.83 | 36.31 | 1,913,612 | +0.50(+1.40%) |
Dec 08, 2020 | 35.36 | 35.98 | 35.23 | 35.80 | 1,747,723 | +0.23(+0.65%) |
Dec 07, 2020 | 36.49 | 36.59 | 35.32 | 35.57 | 2,129,263 | -1.21(-3.29%) |
Dec 04, 2020 | 35.68 | 37.09 | 35.51 | 36.78 | 3,078,723 | +1.34(+3.78%) |
Dec 03, 2020 | 35.35 | 35.93 | 35.15 | 35.44 | 2,439,368 | +0.26(+0.74%) |
Dec 02, 2020 | 34.70 | 35.55 | 34.62 | 35.18 | 3,010,749 | +0.33(+0.93%) |
Dec 01, 2020 | 35.23 | 35.46 | 34.75 | 34.86 | 2,608,250 | +0.19(+0.54%) |
Nov 30, 2020 | 35.68 | 35.73 | 34.46 | 34.67 | 3,572,254 | -1.37(-3.79%) |
Nov 27, 2020 | 35.84 | 36.63 | 35.58 | 36.04 | 2,611,148 | +0.56(+1.57%) |
Nov 25, 2020 | 35.54 | 35.98 | 34.69 | 35.48 | 3,703,699 | -0.45(-1.24%) |
Nov 24, 2020 | 33.67 | 36.04 | 33.67 | 35.92 | 6,797,896 | +2.63(+7.90%) |
Nov 23, 2020 | 31.63 | 33.54 | 31.63 | 33.29 | 4,928,897 | +2.16(+6.93%) |
Nov 20, 2020 | 30.04 | 31.30 | 29.95 | 31.14 | 3,155,971 | +1.25(+4.20%) |
Nov 19, 2020 | 30.21 | 30.38 | 29.64 | 29.88 | 2,952,043 | -0.28(-0.92%) |
Nov 18, 2020 | 30.21 | 30.93 | 30.00 | 30.16 | 3,503,823 | +0.21(+0.71%) |
Nov 17, 2020 | 29.85 | 30.29 | 29.48 | 29.95 | 3,236,124 | -0.17(-0.56%) |
Nov 16, 2020 | 29.56 | 30.25 | 28.95 | 30.11 | 4,654,942 | +1.40(+4.89%) |
Nov 13, 2020 | 28.08 | 28.76 | 28.08 | 28.71 | 2,939,182 | +0.98(+3.52%) |
Nov 12, 2020 | 27.76 | 28.06 | 27.36 | 27.74 | 2,867,467 | -0.38(-1.34%) |
Nov 11, 2020 | 27.97 | 28.99 | 27.93 | 28.11 | 4,312,741 | +0.40(+1.46%) |
Nov 10, 2020 | 26.99 | 27.94 | 26.58 | 27.71 | 4,054,947 | +1.06(+3.97%) |
Nov 09, 2020 | 27.00 | 28.08 | 26.11 | 26.65 | 4,297,152 | +1.50(+5.96%) |
Nov 06, 2020 | 25.18 | 26.03 | 24.90 | 25.15 | 3,228,451 | -0.01(-0.04%) |
Nov 05, 2020 | 24.14 | 25.78 | 23.89 | 25.16 | 4,105,882 | +0.63(+2.55%) |
Nov 04, 2020 | 25.01 | 25.07 | 23.97 | 24.53 | 2,122,421 | -0.33(-1.33%) |
Nov 03, 2020 | 25.74 | 25.79 | 24.55 | 24.86 | 3,369,988 | -0.97(-3.74%) |