Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.31 | 43.63 | 41.65 | 42.04 | 3,912,067 | -1.03(-2.40%) |
Jan 28, 2021 | 42.90 | 44.03 | 41.17 | 43.08 | 5,667,794 | -2.59(-5.67%) |
Jan 27, 2021 | 45.45 | 46.61 | 44.69 | 45.67 | 5,710,520 | -0.37(-0.80%) |
Jan 26, 2021 | 47.37 | 48.43 | 45.75 | 46.04 | 3,576,442 | -1.30(-2.76%) |
Jan 25, 2021 | 47.84 | 48.55 | 46.93 | 47.34 | 3,873,436 | +0.09(+0.18%) |
Jan 22, 2021 | 46.33 | 47.43 | 45.40 | 47.25 | 4,315,772 | +1.29(+2.80%) |
Jan 21, 2021 | 45.86 | 46.57 | 45.22 | 45.97 | 4,054,691 | +0.84(+1.86%) |
Jan 20, 2021 | 42.99 | 45.53 | 42.74 | 45.13 | 5,061,898 | +2.59(+6.09%) |
Jan 19, 2021 | 41.62 | 42.58 | 41.38 | 42.54 | 2,969,691 | +1.27(+3.07%) |
Jan 15, 2021 | 40.74 | 41.68 | 40.74 | 41.27 | 2,366,463 | +0.27(+0.66%) |
Jan 14, 2021 | 41.33 | 41.44 | 40.79 | 41.00 | 2,375,802 | -0.14(-0.33%) |
Jan 13, 2021 | 41.67 | 42.41 | 40.74 | 41.14 | 3,829,437 | -0.10(-0.23%) |
Jan 12, 2021 | 40.79 | 41.26 | 40.27 | 41.23 | 1,993,352 | +0.56(+1.38%) |
Jan 11, 2021 | 40.14 | 41.48 | 39.77 | 40.67 | 2,153,651 | +0.53(+1.32%) |
Jan 08, 2021 | 41.31 | 41.65 | 39.92 | 40.14 | 2,523,413 | -0.93(-2.26%) |
Jan 07, 2021 | 39.58 | 41.26 | 39.20 | 41.07 | 4,031,150 | +1.59(+4.01%) |
Jan 06, 2021 | 39.17 | 39.80 | 38.58 | 39.48 | 3,983,334 | -0.21(-0.54%) |
Jan 05, 2021 | 39.40 | 40.30 | 39.01 | 39.70 | 4,813,681 | -1.10(-2.70%) |
Jan 04, 2021 | 41.84 | 41.98 | 39.95 | 40.80 | 3,792,948 | -0.88(-2.11%) |
Dec 31, 2020 | 41.68 | 41.68 | 41.68 | 1,267,742 | -0.94(-2.20%) | |
Dec 30, 2020 | 42.72 | 43.33 | 42.50 | 42.62 | 1,267,742 | -0.06(-0.14%) |
Dec 29, 2020 | 43.19 | 43.39 | 42.32 | 42.67 | 1,269,543 | -0.31(-0.72%) |
Dec 28, 2020 | 43.90 | 44.04 | 42.81 | 42.98 | 1,307,967 | -0.71(-1.62%) |
Dec 24, 2020 | 42.85 | 43.76 | 42.42 | 43.69 | 1,127,000 | +0.88(+2.05%) |
Dec 23, 2020 | 43.97 | 44.05 | 42.64 | 42.81 | 1,854,825 | -1.08(-2.47%) |
Dec 22, 2020 | 43.43 | 44.10 | 43.05 | 43.89 | 1,916,616 | +0.64(+1.47%) |
Dec 21, 2020 | 42.70 | 43.72 | 42.18 | 43.25 | 2,542,048 | -0.34(-0.78%) |
Dec 18, 2020 | 43.66 | 44.23 | 43.37 | 43.59 | 6,541,218 | +0.31(+0.71%) |
Dec 17, 2020 | 41.54 | 43.58 | 41.54 | 43.28 | 5,837,579 | +2.20(+5.36%) |
Dec 16, 2020 | 41.32 | 41.42 | 40.59 | 41.08 | 3,156,304 | +0.08(+0.19%) |
Dec 15, 2020 | 40.79 | 41.46 | 40.64 | 41.00 | 2,565,167 | +0.43(+1.05%) |
Dec 14, 2020 | 41.11 | 41.66 | 40.56 | 40.58 | 2,839,835 | -0.22(-0.54%) |
Dec 11, 2020 | 40.57 | 41.06 | 40.42 | 40.80 | 2,741,205 | +0.18(+0.45%) |
Dec 10, 2020 | 40.18 | 40.75 | 39.99 | 40.61 | 2,634,596 | +0.08(+0.19%) |
Dec 09, 2020 | 40.95 | 41.06 | 39.93 | 40.54 | 3,119,450 | +0.04(+0.10%) |
Dec 08, 2020 | 41.23 | 41.25 | 39.99 | 40.50 | 2,999,437 | -1.52(-3.62%) |
Dec 07, 2020 | 40.63 | 42.08 | 40.23 | 42.02 | 3,263,969 | +1.50(+3.71%) |
Dec 04, 2020 | 41.55 | 41.62 | 40.41 | 40.52 | 4,413,105 | -1.07(-2.57%) |
Dec 03, 2020 | 39.94 | 41.69 | 39.93 | 41.59 | 3,263,577 | +1.56(+3.90%) |
Dec 02, 2020 | 40.91 | 41.04 | 39.72 | 40.03 | 5,410,903 | -1.07(-2.60%) |
Dec 01, 2020 | 42.26 | 42.36 | 40.74 | 41.10 | 5,518,169 | -0.93(-2.22%) |
Nov 30, 2020 | 42.70 | 42.98 | 41.21 | 42.03 | 5,843,340 | -0.70(-1.65%) |
Nov 27, 2020 | 42.69 | 43.38 | 42.49 | 42.73 | 1,407,713 | -0.24(-0.56%) |
Nov 25, 2020 | 42.63 | 43.29 | 42.22 | 42.97 | 2,027,539 | +0.61(+1.43%) |
Nov 24, 2020 | 43.85 | 44.01 | 42.13 | 42.37 | 2,700,159 | -1.17(-2.68%) |
Nov 23, 2020 | 42.38 | 43.71 | 42.12 | 43.53 | 1,965,179 | +1.46(+3.48%) |
Nov 20, 2020 | 42.21 | 42.56 | 41.77 | 42.07 | 2,912,278 | +0.04(+0.09%) |
Nov 19, 2020 | 42.59 | 43.11 | 41.44 | 42.03 | 3,638,612 | -0.10(-0.23%) |
Nov 18, 2020 | 41.44 | 42.76 | 41.26 | 42.13 | 2,596,328 | +0.69(+1.67%) |
Nov 17, 2020 | 41.23 | 42.17 | 40.82 | 41.43 | 2,813,424 | +0.13(+0.33%) |
Nov 16, 2020 | 41.47 | 41.61 | 40.35 | 41.30 | 3,510,297 | -0.06(-0.14%) |
Nov 13, 2020 | 40.53 | 41.74 | 40.26 | 41.36 | 2,263,905 | +1.18(+2.93%) |
Nov 12, 2020 | 41.15 | 42.07 | 39.80 | 40.18 | 2,846,396 | -1.07(-2.59%) |
Nov 11, 2020 | 41.18 | 41.32 | 40.57 | 41.25 | 2,550,518 | +0.24(+0.59%) |
Nov 10, 2020 | 40.01 | 41.23 | 39.11 | 41.01 | 5,347,335 | +1.86(+4.75%) |
Nov 09, 2020 | 42.55 | 43.27 | 39.06 | 39.15 | 4,938,231 | -3.34(-7.87%) |
Nov 06, 2020 | 43.64 | 44.26 | 42.28 | 42.49 | 2,162,383 | -1.84(-4.15%) |
Nov 05, 2020 | 44.88 | 45.43 | 44.02 | 44.33 | 2,421,205 | -0.29(-0.65%) |
Nov 04, 2020 | 42.57 | 45.41 | 42.46 | 44.62 | 4,330,349 | +3.05(+7.35%) |
Nov 03, 2020 | 41.09 | 41.85 | 40.61 | 41.57 | 3,005,863 | +0.96(+2.37%) |