Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 21, 2021 | 41.31 | 41.43 | 40.17 | 40.67 | 11,134,166 | -0.95(-2.28%) |
Jan 20, 2021 | 40.69 | 41.77 | 40.50 | 41.62 | 11,240,765 | +1.31(+3.25%) |
Jan 19, 2021 | 40.31 | 40.65 | 39.80 | 40.31 | 11,516,180 | +0.33(+0.83%) |
Jan 15, 2021 | 41.67 | 41.67 | 39.96 | 39.98 | 15,465,500 | -1.49(-3.59%) |
Jan 14, 2021 | 41.21 | 42.64 | 41.12 | 41.47 | 17,627,836 | +1.02(+2.52%) |
Jan 13, 2021 | 40.01 | 40.74 | 39.63 | 40.45 | 10,823,652 | +0.15(+0.37%) |
Jan 12, 2021 | 39.69 | 40.41 | 39.16 | 40.30 | 9,706,129 | +0.89(+2.26%) |
Jan 11, 2021 | 39.08 | 39.99 | 38.90 | 39.41 | 11,748,854 | -0.61(-1.52%) |
Jan 08, 2021 | 40.41 | 40.69 | 39.76 | 40.02 | 9,497,400 | -0.21(-0.52%) |
Jan 07, 2021 | 40.45 | 40.94 | 40.21 | 40.23 | 9,129,523 | -0.15(-0.37%) |
Jan 06, 2021 | 39.64 | 40.90 | 39.54 | 40.38 | 12,857,930 | +0.83(+2.10%) |
Jan 05, 2021 | 38.49 | 40.08 | 38.45 | 39.55 | 12,293,590 | +0.82(+2.12%) |
Jan 04, 2021 | 40.17 | 40.34 | 38.33 | 38.73 | 15,103,906 | -1.48(-3.68%) |
Dec 31, 2020 | 40.21 | 40.21 | 40.21 | 8,497,685 | -0.35(-0.86%) | |
Dec 30, 2020 | 40.00 | 40.90 | 39.89 | 40.56 | 8,497,685 | +0.53(+1.32%) |
Dec 29, 2020 | 40.84 | 40.84 | 39.90 | 40.03 | 8,121,571 | -0.12(-0.30%) |
Dec 28, 2020 | 40.27 | 40.78 | 40.01 | 40.15 | 10,643,668 | +0.42(+1.06%) |
Dec 24, 2020 | 40.42 | 40.44 | 39.60 | 39.73 | 5,176,400 | -0.51(-1.27%) |
Dec 23, 2020 | 39.29 | 40.47 | 39.18 | 40.24 | 12,642,077 | +1.30(+3.34%) |
Dec 22, 2020 | 40.43 | 40.49 | 38.84 | 38.94 | 13,461,228 | -1.20(-2.99%) |
Dec 21, 2020 | 39.56 | 40.35 | 39.16 | 40.14 | 16,944,136 | -0.54(-1.33%) |
Dec 18, 2020 | 40.88 | 41.03 | 40.28 | 40.68 | 14,312,400 | -0.43(-1.05%) |
Dec 17, 2020 | 41.30 | 41.42 | 40.61 | 41.11 | 9,631,686 | +0.03(+0.07%) |
Dec 16, 2020 | 41.75 | 41.81 | 40.66 | 41.08 | 10,986,141 | -0.77(-1.84%) |
Dec 15, 2020 | 41.20 | 41.93 | 40.16 | 41.85 | 11,434,184 | +1.16(+2.85%) |
Dec 14, 2020 | 42.25 | 42.38 | 40.67 | 40.69 | 12,412,729 | -1.05(-2.52%) |
Dec 11, 2020 | 42.01 | 42.43 | 41.14 | 41.74 | 12,223,100 | -0.88(-2.06%) |
Dec 10, 2020 | 41.16 | 42.75 | 41.07 | 42.62 | 10,594,997 | +0.51(+1.21%) |
Dec 09, 2020 | 43.05 | 43.48 | 41.33 | 42.11 | 16,321,225 | -0.30(-0.71%) |
Dec 08, 2020 | 41.95 | 42.88 | 41.77 | 42.41 | 11,466,443 | +0.06(+0.14%) |
Dec 07, 2020 | 42.40 | 42.83 | 41.74 | 42.35 | 13,144,764 | -0.01(-0.02%) |
Dec 04, 2020 | 43.20 | 43.49 | 42.07 | 42.36 | 18,453,300 | -0.59(-1.37%) |
Dec 03, 2020 | 41.70 | 43.76 | 41.56 | 42.95 | 24,495,227 | +1.88(+4.58%) |
Dec 02, 2020 | 39.81 | 41.28 | 39.06 | 41.07 | 12,899,161 | +1.11(+2.78%) |
Dec 01, 2020 | 40.79 | 41.06 | 39.92 | 39.96 | 13,196,314 | -0.29(-0.72%) |
Nov 30, 2020 | 40.53 | 41.05 | 39.35 | 40.25 | 16,704,019 | -0.81(-1.97%) |
Nov 27, 2020 | 41.79 | 42.19 | 40.78 | 41.06 | 10,516,600 | -0.23(-0.56%) |
Nov 25, 2020 | 40.80 | 41.49 | 40.05 | 41.29 | 14,588,800 | +0.03(+0.07%) |
Nov 24, 2020 | 40.05 | 41.29 | 39.41 | 41.26 | 23,736,848 | +2.47(+6.37%) |
Nov 23, 2020 | 37.80 | 38.85 | 37.43 | 38.79 | 14,716,928 | +1.66(+4.47%) |
Nov 20, 2020 | 37.99 | 38.09 | 36.97 | 37.13 | 12,490,500 | -0.78(-2.06%) |
Nov 19, 2020 | 37.59 | 38.13 | 37.48 | 37.91 | 13,919,839 | +0.00(+0.00%) |
Nov 18, 2020 | 38.09 | 39.30 | 37.89 | 37.91 | 21,160,602 | +0.31(+0.82%) |
Nov 17, 2020 | 37.40 | 38.05 | 36.66 | 37.60 | 16,918,416 | -0.40(-1.05%) |
Nov 16, 2020 | 38.43 | 38.65 | 37.24 | 38.00 | 25,245,165 | +1.54(+4.22%) |
Nov 13, 2020 | 34.95 | 36.67 | 34.85 | 36.46 | 20,870,400 | +2.08(+6.05%) |
Nov 12, 2020 | 34.09 | 35.55 | 34.02 | 34.38 | 21,676,357 | -0.64(-1.83%) |
Nov 11, 2020 | 36.64 | 36.79 | 34.73 | 35.02 | 20,940,066 | -2.02(-5.45%) |
Nov 10, 2020 | 36.10 | 37.17 | 35.69 | 37.04 | 28,410,862 | +0.27(+0.73%) |
Nov 09, 2020 | 37.40 | 38.69 | 34.68 | 36.77 | 57,998,222 | +5.35(+17.03%) |
Nov 06, 2020 | 31.67 | 31.84 | 31.03 | 31.42 | 11,821,100 | -0.56(-1.75%) |
Nov 05, 2020 | 30.85 | 32.26 | 30.80 | 31.98 | 13,104,131 | +1.55(+5.09%) |
Nov 04, 2020 | 30.91 | 31.31 | 30.11 | 30.43 | 12,325,158 | -0.47(-1.52%) |
Nov 03, 2020 | 30.94 | 31.36 | 30.64 | 30.90 | 14,227,937 | +0.68(+2.25%) |