Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.95 | 41.38 | 37.93 | 38.65 | 4,701,729 | -2.97(-7.13%) |
Jan 28, 2021 | 41.71 | 43.57 | 41.24 | 41.62 | 2,418,367 | +0.54(+1.31%) |
Jan 27, 2021 | 42.70 | 43.26 | 39.89 | 41.08 | 3,591,029 | -2.47(-5.67%) |
Jan 26, 2021 | 43.81 | 44.02 | 43.02 | 43.55 | 1,387,960 | +0.06(+0.15%) |
Jan 25, 2021 | 43.88 | 44.23 | 40.32 | 43.48 | 3,090,492 | +1.14(+2.69%) |
Jan 22, 2021 | 42.33 | 42.99 | 42.18 | 42.34 | 1,699,700 | -0.50(-1.17%) |
Jan 21, 2021 | 41.82 | 43.25 | 41.34 | 42.84 | 2,405,991 | +1.56(+3.77%) |
Jan 20, 2021 | 39.71 | 41.65 | 39.71 | 41.29 | 3,035,709 | +2.30(+5.91%) |
Jan 19, 2021 | 38.27 | 39.13 | 37.90 | 38.98 | 1,599,912 | +1.46(+3.88%) |
Jan 15, 2021 | 38.56 | 39.00 | 37.33 | 37.53 | 2,278,063 | -1.17(-3.02%) |
Jan 14, 2021 | 39.99 | 40.22 | 38.52 | 38.70 | 2,028,851 | -1.06(-2.67%) |
Jan 13, 2021 | 39.13 | 40.10 | 38.97 | 39.76 | 1,715,645 | +0.74(+1.91%) |
Jan 12, 2021 | 39.45 | 39.50 | 37.87 | 39.01 | 2,320,136 | -0.49(-1.25%) |
Jan 11, 2021 | 39.34 | 40.42 | 39.07 | 39.51 | 2,052,734 | -1.06(-2.61%) |
Jan 08, 2021 | 40.42 | 40.87 | 39.23 | 40.57 | 3,237,621 | +0.80(+2.02%) |
Jan 07, 2021 | 37.92 | 40.02 | 37.87 | 39.76 | 3,748,673 | +2.95(+8.01%) |
Jan 06, 2021 | 37.19 | 39.07 | 36.55 | 36.81 | 6,489,407 | -2.14(-5.49%) |
Jan 05, 2021 | 37.77 | 39.03 | 37.74 | 38.95 | 2,557,184 | +0.77(+2.01%) |
Jan 04, 2021 | 40.69 | 40.70 | 36.59 | 38.18 | 4,369,372 | -2.02(-5.03%) |
Dec 31, 2020 | 40.21 | 40.21 | 40.21 | 2,016,131 | +0.30(+0.75%) | |
Dec 30, 2020 | 40.42 | 40.67 | 39.76 | 39.91 | 2,016,131 | -0.08(-0.21%) |
Dec 29, 2020 | 41.26 | 41.39 | 39.81 | 39.99 | 3,126,286 | -0.57(-1.41%) |
Dec 28, 2020 | 40.28 | 40.80 | 39.84 | 40.56 | 2,434,606 | +1.30(+3.30%) |
Dec 24, 2020 | 38.63 | 39.51 | 38.63 | 39.26 | 1,264,916 | +0.86(+2.24%) |
Dec 23, 2020 | 39.57 | 39.57 | 38.32 | 38.40 | 1,758,669 | -0.96(-2.45%) |
Dec 22, 2020 | 39.07 | 39.90 | 38.55 | 39.37 | 2,501,603 | +1.03(+2.69%) |
Dec 21, 2020 | 36.86 | 38.42 | 35.79 | 38.34 | 3,724,022 | +0.04(+0.11%) |
Dec 18, 2020 | 38.88 | 38.88 | 37.54 | 38.30 | 2,831,148 | -0.39(-1.02%) |
Dec 17, 2020 | 38.57 | 38.96 | 38.16 | 38.69 | 2,544,869 | +0.92(+2.45%) |
Dec 16, 2020 | 37.21 | 38.18 | 36.82 | 37.77 | 2,406,213 | +0.76(+2.06%) |
Dec 15, 2020 | 36.45 | 37.00 | 35.73 | 37.00 | 2,462,614 | +1.71(+4.85%) |
Dec 14, 2020 | 35.32 | 36.20 | 35.19 | 35.29 | 3,769,250 | +0.37(+1.05%) |
Dec 11, 2020 | 34.50 | 34.93 | 33.71 | 34.93 | 2,306,375 | -0.18(-0.51%) |
Dec 10, 2020 | 34.25 | 35.61 | 34.07 | 35.10 | 3,079,501 | +0.19(+0.55%) |
Dec 09, 2020 | 37.09 | 37.35 | 34.63 | 34.91 | 3,751,596 | -2.24(-6.03%) |
Dec 08, 2020 | 36.65 | 37.47 | 36.19 | 37.15 | 1,989,511 | +0.36(+0.97%) |
Dec 07, 2020 | 36.46 | 37.05 | 36.34 | 36.80 | 1,712,405 | +0.33(+0.91%) |
Dec 04, 2020 | 35.57 | 36.47 | 35.29 | 36.47 | 2,148,003 | +1.09(+3.07%) |
Dec 03, 2020 | 35.60 | 36.10 | 35.15 | 35.38 | 1,733,661 | -0.08(-0.24%) |
Dec 02, 2020 | 35.21 | 35.57 | 34.40 | 35.46 | 2,212,708 | -0.27(-0.76%) |
Dec 01, 2020 | 35.21 | 36.19 | 34.73 | 35.74 | 2,784,384 | +1.39(+4.04%) |
Nov 30, 2020 | 33.63 | 34.43 | 32.46 | 34.35 | 2,675,581 | +0.68(+2.02%) |
Nov 27, 2020 | 33.68 | 34.03 | 33.46 | 33.67 | 1,992,469 | +0.58(+1.75%) |
Nov 25, 2020 | 33.10 | 33.52 | 32.75 | 33.09 | 2,686,783 | +0.22(+0.66%) |
Nov 24, 2020 | 31.89 | 33.06 | 31.26 | 32.87 | 3,010,478 | +1.22(+3.85%) |
Nov 23, 2020 | 31.91 | 32.51 | 30.80 | 31.65 | 3,653,222 | +0.01(+0.04%) |
Nov 20, 2020 | 32.62 | 32.75 | 31.59 | 31.64 | 1,864,381 | -1.02(-3.11%) |
Nov 19, 2020 | 31.63 | 32.80 | 31.22 | 32.66 | 2,160,650 | +0.80(+2.53%) |
Nov 18, 2020 | 32.80 | 33.20 | 31.84 | 31.85 | 2,636,789 | -1.10(-3.34%) |
Nov 17, 2020 | 32.97 | 33.46 | 32.49 | 32.95 | 2,039,648 | -0.57(-1.70%) |
Nov 16, 2020 | 32.55 | 33.64 | 32.31 | 33.53 | 3,020,115 | +0.98(+3.02%) |
Nov 13, 2020 | 32.44 | 32.72 | 31.56 | 32.54 | 2,630,872 | +0.85(+2.69%) |
Nov 12, 2020 | 32.57 | 33.08 | 31.28 | 31.69 | 3,947,976 | -0.89(-2.74%) |
Nov 11, 2020 | 31.39 | 32.85 | 31.23 | 32.59 | 4,117,214 | +2.17(+7.14%) |
Nov 10, 2020 | 31.31 | 32.06 | 29.68 | 30.41 | 5,374,452 | -1.91(-5.90%) |
Nov 09, 2020 | 35.07 | 36.01 | 32.18 | 32.32 | 6,951,735 | -0.64(-1.95%) |
Nov 06, 2020 | 32.39 | 33.27 | 31.05 | 32.96 | 5,272,927 | +0.25(+0.77%) |
Nov 05, 2020 | 32.37 | 32.90 | 31.84 | 32.71 | 7,451,987 | +2.84(+9.49%) |
Nov 04, 2020 | 29.26 | 30.46 | 28.33 | 29.88 | 6,942,311 | +3.08(+11.50%) |
Nov 03, 2020 | 25.98 | 27.37 | 25.68 | 26.79 | 4,442,505 | +1.42(+5.58%) |