Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.21 | 40.39 | 39.09 | 39.26 | 5,006,678 | +0.77(+2.01%) |
Jan 28, 2021 | 37.84 | 39.53 | 37.35 | 38.48 | 5,736,749 | +2.83(+7.94%) |
Jan 27, 2021 | 37.47 | 37.59 | 35.57 | 35.65 | 4,607,083 | -2.29(-6.05%) |
Jan 26, 2021 | 38.47 | 38.95 | 37.94 | 37.95 | 2,382,772 | -0.58(-1.51%) |
Jan 25, 2021 | 38.91 | 39.31 | 38.21 | 38.53 | 1,639,894 | -0.11(-0.27%) |
Jan 22, 2021 | 38.13 | 39.08 | 37.73 | 38.64 | 1,787,808 | -0.43(-1.10%) |
Jan 21, 2021 | 39.56 | 39.68 | 38.58 | 39.07 | 2,566,468 | -0.42(-1.07%) |
Jan 20, 2021 | 39.16 | 39.72 | 38.79 | 39.49 | 1,855,453 | +0.98(+2.56%) |
Jan 19, 2021 | 38.66 | 38.71 | 37.81 | 38.50 | 2,021,702 | +0.37(+0.98%) |
Jan 15, 2021 | 38.91 | 39.17 | 37.96 | 38.13 | 2,856,894 | -1.18(-2.99%) |
Jan 14, 2021 | 39.37 | 39.95 | 39.18 | 39.31 | 2,058,777 | -0.04(-0.10%) |
Jan 13, 2021 | 40.61 | 40.82 | 39.31 | 39.34 | 3,509,474 | -1.40(-3.43%) |
Jan 12, 2021 | 41.01 | 41.03 | 39.93 | 40.74 | 2,614,500 | -0.11(-0.26%) |
Jan 11, 2021 | 40.46 | 41.33 | 40.42 | 40.84 | 2,622,896 | -0.64(-1.54%) |
Jan 08, 2021 | 42.14 | 42.51 | 40.64 | 41.48 | 3,647,592 | -1.91(-4.41%) |
Jan 07, 2021 | 45.04 | 45.04 | 42.96 | 43.40 | 3,840,979 | +0.00(+0.00%) |
Jan 06, 2021 | 43.20 | 43.49 | 42.15 | 43.40 | 3,490,839 | +0.09(+0.20%) |
Jan 05, 2021 | 43.64 | 43.81 | 42.55 | 43.31 | 2,743,952 | +0.05(+0.11%) |
Jan 04, 2021 | 41.64 | 43.58 | 41.42 | 43.26 | 5,299,530 | +3.36(+8.43%) |
Dec 31, 2020 | 39.90 | 39.90 | 39.90 | 1,390,983 | -1.14(-2.77%) | |
Dec 30, 2020 | 39.95 | 41.08 | 39.93 | 41.04 | 1,390,983 | +1.19(+3.00%) |
Dec 29, 2020 | 40.31 | 40.60 | 39.79 | 39.84 | 1,438,831 | -0.03(-0.07%) |
Dec 28, 2020 | 41.24 | 41.43 | 39.78 | 39.87 | 1,352,704 | -0.68(-1.67%) |
Dec 24, 2020 | 40.15 | 40.69 | 39.83 | 40.55 | 678,339 | +0.30(+0.74%) |
Dec 23, 2020 | 39.78 | 40.53 | 39.75 | 40.25 | 1,169,874 | +0.76(+1.91%) |
Dec 22, 2020 | 40.49 | 40.70 | 38.96 | 39.50 | 2,045,668 | -1.21(-2.98%) |
Dec 21, 2020 | 40.37 | 41.01 | 39.91 | 40.71 | 2,011,984 | +0.58(+1.45%) |
Dec 18, 2020 | 41.28 | 41.28 | 40.12 | 40.13 | 3,172,734 | -1.04(-2.53%) |
Dec 17, 2020 | 40.88 | 41.85 | 40.77 | 41.17 | 2,726,524 | +1.27(+3.19%) |
Dec 16, 2020 | 40.05 | 40.19 | 38.97 | 39.90 | 1,653,957 | +0.28(+0.70%) |
Dec 15, 2020 | 39.26 | 39.93 | 39.09 | 39.62 | 1,578,699 | +1.17(+3.03%) |
Dec 14, 2020 | 39.08 | 39.75 | 38.36 | 38.45 | 1,674,271 | -0.76(-1.95%) |
Dec 11, 2020 | 39.15 | 39.66 | 38.83 | 39.22 | 1,553,255 | +0.14(+0.37%) |
Dec 10, 2020 | 39.15 | 39.57 | 38.66 | 39.08 | 1,798,611 | +0.04(+0.10%) |
Dec 09, 2020 | 39.90 | 39.96 | 38.51 | 39.04 | 2,599,555 | -1.34(-3.31%) |
Dec 08, 2020 | 40.21 | 40.55 | 40.07 | 40.38 | 1,698,640 | +0.33(+0.81%) |
Dec 07, 2020 | 38.18 | 40.51 | 38.15 | 40.05 | 2,531,567 | +1.70(+4.44%) |
Dec 04, 2020 | 38.64 | 39.28 | 38.28 | 38.35 | 1,520,405 | -0.47(-1.21%) |
Dec 03, 2020 | 39.86 | 39.89 | 38.44 | 38.82 | 1,723,151 | -0.73(-1.84%) |
Dec 02, 2020 | 39.30 | 39.99 | 38.74 | 39.54 | 3,200,674 | +0.40(+1.03%) |
Dec 01, 2020 | 38.44 | 39.21 | 37.67 | 39.14 | 3,893,055 | +1.73(+4.62%) |
Nov 30, 2020 | 37.21 | 37.46 | 36.51 | 37.41 | 3,866,366 | +0.12(+0.33%) |
Nov 27, 2020 | 36.90 | 37.37 | 36.44 | 37.29 | 1,897,865 | +0.44(+1.19%) |
Nov 25, 2020 | 37.31 | 37.70 | 36.43 | 36.85 | 3,177,755 | +0.11(+0.29%) |
Nov 24, 2020 | 36.58 | 37.53 | 36.47 | 36.74 | 4,161,213 | -1.00(-2.66%) |
Nov 23, 2020 | 39.01 | 39.27 | 37.53 | 37.75 | 2,882,203 | -1.61(-4.09%) |
Nov 20, 2020 | 39.64 | 39.98 | 38.95 | 39.36 | 2,791,805 | +0.44(+1.13%) |
Nov 19, 2020 | 39.47 | 39.89 | 38.78 | 38.92 | 3,323,699 | -1.06(-2.65%) |
Nov 18, 2020 | 42.24 | 42.42 | 39.84 | 39.98 | 3,282,948 | -2.35(-5.56%) |
Nov 17, 2020 | 42.20 | 42.69 | 42.09 | 42.33 | 1,233,844 | -0.21(-0.49%) |
Nov 16, 2020 | 42.86 | 43.17 | 42.27 | 42.54 | 1,351,063 | -0.77(-1.78%) |
Nov 13, 2020 | 43.63 | 43.74 | 43.16 | 43.31 | 1,201,719 | +0.32(+0.75%) |
Nov 12, 2020 | 43.06 | 43.71 | 42.80 | 42.99 | 1,673,653 | +0.46(+1.08%) |
Nov 11, 2020 | 41.93 | 42.59 | 41.38 | 42.53 | 2,059,862 | +0.46(+1.09%) |
Nov 10, 2020 | 44.83 | 45.12 | 41.97 | 42.07 | 3,613,414 | -2.24(-5.05%) |
Nov 09, 2020 | 45.64 | 46.35 | 44.14 | 44.31 | 3,731,135 | -3.65(-7.61%) |
Nov 06, 2020 | 47.64 | 48.24 | 47.13 | 47.96 | 2,652,136 | +1.07(+2.28%) |
Nov 05, 2020 | 45.69 | 47.37 | 45.54 | 46.90 | 3,933,377 | +2.78(+6.31%) |
Nov 04, 2020 | 44.85 | 45.53 | 43.84 | 44.11 | 1,453,217 | -0.82(-1.82%) |
Nov 03, 2020 | 44.97 | 45.40 | 44.39 | 44.93 | 1,326,166 | +0.42(+0.94%) |