Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.32 | 41.35 | 39.25 | 39.30 | 6,788,156 | -1.47(-3.60%) |
Jan 28, 2021 | 40.41 | 41.23 | 39.57 | 40.77 | 6,865,009 | +0.76(+1.89%) |
Jan 27, 2021 | 40.06 | 41.44 | 39.32 | 40.01 | 9,692,635 | -1.11(-2.70%) |
Jan 26, 2021 | 42.50 | 42.97 | 40.96 | 41.12 | 4,685,051 | -0.97(-2.31%) |
Jan 25, 2021 | 40.90 | 42.29 | 40.46 | 42.09 | 7,849,248 | +0.44(+1.05%) |
Jan 22, 2021 | 40.23 | 41.74 | 39.85 | 41.66 | 4,003,221 | +0.33(+0.79%) |
Jan 21, 2021 | 42.07 | 42.30 | 40.98 | 41.33 | 5,715,746 | -0.71(-1.69%) |
Jan 20, 2021 | 42.31 | 42.73 | 41.17 | 42.04 | 6,070,673 | +0.07(+0.17%) |
Jan 19, 2021 | 40.37 | 42.47 | 40.08 | 41.97 | 7,891,595 | +1.92(+4.80%) |
Jan 15, 2021 | 40.88 | 40.97 | 39.45 | 40.05 | 8,477,261 | -1.40(-3.38%) |
Jan 14, 2021 | 40.52 | 41.96 | 40.07 | 41.45 | 9,678,159 | +1.09(+2.71%) |
Jan 13, 2021 | 41.30 | 41.37 | 39.73 | 40.36 | 7,944,167 | -1.15(-2.76%) |
Jan 12, 2021 | 39.79 | 41.68 | 39.61 | 41.50 | 11,514,036 | +1.81(+4.57%) |
Jan 11, 2021 | 38.62 | 39.92 | 38.30 | 39.69 | 4,637,463 | +0.37(+0.95%) |
Jan 08, 2021 | 40.75 | 40.78 | 39.25 | 39.32 | 5,771,399 | -0.90(-2.24%) |
Jan 07, 2021 | 39.36 | 40.77 | 39.04 | 40.22 | 7,051,348 | +1.11(+2.84%) |
Jan 06, 2021 | 39.26 | 39.67 | 38.21 | 39.11 | 7,488,759 | +0.78(+2.04%) |
Jan 05, 2021 | 37.34 | 39.44 | 37.28 | 38.32 | 6,443,677 | +1.22(+3.29%) |
Jan 04, 2021 | 38.00 | 38.45 | 36.69 | 37.10 | 4,583,160 | -0.56(-1.47%) |
Dec 31, 2020 | 37.66 | 37.66 | 37.66 | 3,458,956 | -0.19(-0.51%) | |
Dec 30, 2020 | 37.25 | 38.12 | 37.17 | 37.85 | 3,458,956 | +0.76(+2.06%) |
Dec 29, 2020 | 37.31 | 37.61 | 36.86 | 37.09 | 3,693,364 | -0.05(-0.12%) |
Dec 28, 2020 | 37.57 | 38.59 | 37.06 | 37.13 | 4,715,624 | -0.39(-1.04%) |
Dec 24, 2020 | 37.20 | 37.54 | 36.78 | 37.52 | 2,184,633 | -0.09(-0.24%) |
Dec 23, 2020 | 36.42 | 37.92 | 36.42 | 37.61 | 5,429,323 | +1.49(+4.13%) |
Dec 22, 2020 | 36.10 | 36.69 | 36.02 | 36.12 | 8,355,556 | -0.07(-0.20%) |
Dec 21, 2020 | 35.51 | 36.69 | 34.87 | 36.19 | 6,917,689 | -0.55(-1.49%) |
Dec 18, 2020 | 36.48 | 36.93 | 36.17 | 36.74 | 14,108,524 | -0.21(-0.57%) |
Dec 17, 2020 | 38.23 | 38.23 | 36.80 | 36.95 | 7,936,197 | -0.97(-2.57%) |
Dec 16, 2020 | 38.30 | 38.46 | 37.68 | 37.92 | 6,560,520 | -0.55(-1.42%) |
Dec 15, 2020 | 37.70 | 38.51 | 37.18 | 38.47 | 5,536,567 | +1.36(+3.66%) |
Dec 14, 2020 | 39.44 | 39.97 | 36.90 | 37.11 | 7,135,821 | -1.96(-5.01%) |
Dec 11, 2020 | 39.42 | 39.54 | 38.50 | 39.07 | 4,010,249 | -0.84(-2.10%) |
Dec 10, 2020 | 38.65 | 40.69 | 38.55 | 39.91 | 10,236,365 | +1.08(+2.79%) |
Dec 09, 2020 | 39.32 | 39.95 | 38.19 | 38.83 | 4,723,524 | +0.17(+0.45%) |
Dec 08, 2020 | 37.83 | 39.44 | 37.78 | 38.65 | 4,509,001 | +0.22(+0.57%) |
Dec 07, 2020 | 38.47 | 38.92 | 37.23 | 38.43 | 6,408,598 | -0.64(-1.63%) |
Dec 04, 2020 | 38.11 | 39.66 | 37.99 | 39.07 | 6,103,729 | +1.75(+4.68%) |
Dec 03, 2020 | 37.10 | 38.17 | 36.65 | 37.32 | 4,603,354 | +0.37(+1.01%) |
Dec 02, 2020 | 35.51 | 37.54 | 35.27 | 36.95 | 6,361,252 | +1.03(+2.86%) |
Dec 01, 2020 | 36.62 | 37.59 | 35.80 | 35.92 | 6,525,957 | +0.52(+1.47%) |
Nov 30, 2020 | 37.18 | 37.78 | 35.18 | 35.40 | 14,549,801 | -2.31(-6.13%) |
Nov 27, 2020 | 37.48 | 38.14 | 37.37 | 37.71 | 4,527,085 | -0.05(-0.14%) |
Nov 25, 2020 | 38.14 | 38.43 | 37.64 | 37.77 | 6,350,614 | -0.88(-2.28%) |
Nov 24, 2020 | 38.92 | 39.03 | 37.72 | 38.65 | 13,372,302 | +1.12(+2.98%) |
Nov 23, 2020 | 35.51 | 37.65 | 35.40 | 37.53 | 9,870,299 | +2.70(+7.74%) |
Nov 20, 2020 | 35.50 | 35.67 | 34.78 | 34.84 | 5,055,232 | -0.75(-2.10%) |
Nov 19, 2020 | 34.10 | 35.73 | 33.88 | 35.58 | 6,749,285 | +0.49(+1.40%) |
Nov 18, 2020 | 37.23 | 37.40 | 35.08 | 35.09 | 10,033,134 | -1.88(-5.10%) |
Nov 17, 2020 | 35.53 | 37.02 | 34.75 | 36.98 | 8,708,872 | +0.42(+1.15%) |
Nov 16, 2020 | 35.40 | 36.68 | 34.71 | 36.56 | 17,030,282 | +2.85(+8.44%) |
Nov 13, 2020 | 31.59 | 33.78 | 31.43 | 33.71 | 8,824,326 | +2.57(+8.24%) |
Nov 12, 2020 | 32.74 | 32.89 | 30.89 | 31.15 | 9,974,385 | -2.23(-6.70%) |
Nov 11, 2020 | 33.96 | 34.31 | 32.98 | 33.38 | 6,333,287 | -0.40(-1.20%) |
Nov 10, 2020 | 33.57 | 33.81 | 32.56 | 33.78 | 14,036,920 | +1.05(+3.21%) |
Nov 09, 2020 | 32.03 | 34.31 | 32.00 | 32.73 | 19,170,922 | +4.39(+15.48%) |
Nov 06, 2020 | 28.45 | 29.15 | 28.09 | 28.35 | 8,001,108 | -0.22(-0.79%) |
Nov 05, 2020 | 28.41 | 29.19 | 28.29 | 28.57 | 7,917,684 | +0.12(+0.41%) |
Nov 04, 2020 | 28.65 | 29.37 | 27.94 | 28.45 | 8,235,320 | -0.19(-0.66%) |
Nov 03, 2020 | 28.43 | 29.03 | 28.24 | 28.64 | 9,350,544 | +0.55(+1.95%) |