Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 21, 2021 | 41.39 | 41.51 | 40.36 | 40.87 | 2,453,193 | -0.44(-1.07%) |
Jan 20, 2021 | 40.97 | 41.55 | 40.58 | 41.31 | 1,773,560 | +1.03(+2.56%) |
Jan 19, 2021 | 40.44 | 40.50 | 39.56 | 40.28 | 1,932,471 | +0.39(+0.98%) |
Jan 15, 2021 | 40.71 | 40.98 | 39.72 | 39.89 | 2,730,800 | -1.23(-2.99%) |
Jan 14, 2021 | 41.19 | 41.79 | 40.99 | 41.12 | 1,967,910 | -0.04(-0.10%) |
Jan 13, 2021 | 42.48 | 42.71 | 41.13 | 41.16 | 3,354,578 | -1.46(-3.43%) |
Jan 12, 2021 | 42.90 | 42.92 | 41.77 | 42.62 | 2,499,105 | -0.11(-0.26%) |
Jan 11, 2021 | 42.33 | 43.24 | 42.29 | 42.73 | 2,507,130 | -0.67(-1.54%) |
Jan 08, 2021 | 44.09 | 44.47 | 42.52 | 43.40 | 3,486,600 | -2.00(-4.41%) |
Jan 07, 2021 | 47.12 | 47.12 | 44.94 | 45.40 | 3,671,451 | +0.00(+0.00%) |
Jan 06, 2021 | 45.19 | 45.50 | 44.10 | 45.40 | 3,336,765 | +0.09(+0.20%) |
Jan 05, 2021 | 45.65 | 45.83 | 44.52 | 45.31 | 2,622,931 | +0.05(+0.11%) |
Jan 04, 2021 | 43.56 | 45.59 | 43.33 | 45.26 | 5,065,626 | +3.52(+8.43%) |
Dec 31, 2020 | 41.74 | 41.74 | 41.74 | 1,329,590 | -1.19(-2.77%) | |
Dec 30, 2020 | 41.79 | 42.98 | 41.77 | 42.93 | 1,329,590 | +1.25(+3.00%) |
Dec 29, 2020 | 42.17 | 42.47 | 41.62 | 41.68 | 1,375,326 | -0.03(-0.07%) |
Dec 28, 2020 | 43.14 | 43.34 | 41.62 | 41.71 | 1,293,001 | -0.71(-1.67%) |
Dec 24, 2020 | 42.00 | 42.57 | 41.67 | 42.42 | 648,400 | +0.31(+0.74%) |
Dec 23, 2020 | 41.62 | 42.40 | 41.59 | 42.11 | 1,118,240 | +0.79(+1.91%) |
Dec 22, 2020 | 42.36 | 42.58 | 40.76 | 41.32 | 1,955,350 | -1.27(-2.98%) |
Dec 21, 2020 | 42.23 | 42.90 | 41.75 | 42.59 | 1,923,182 | +0.61(+1.45%) |
Dec 18, 2020 | 43.19 | 43.19 | 41.97 | 41.98 | 3,032,700 | -1.09(-2.53%) |
Dec 17, 2020 | 42.77 | 43.78 | 42.65 | 43.07 | 2,606,185 | +1.33(+3.19%) |
Dec 16, 2020 | 41.90 | 42.05 | 40.77 | 41.74 | 1,580,957 | +0.29(+0.70%) |
Dec 15, 2020 | 41.07 | 41.77 | 40.89 | 41.45 | 1,509,021 | +1.22(+3.03%) |
Dec 14, 2020 | 40.88 | 41.59 | 40.13 | 40.23 | 1,600,375 | -0.80(-1.95%) |
Dec 11, 2020 | 40.96 | 41.49 | 40.62 | 41.03 | 1,484,700 | +0.15(+0.37%) |
Dec 10, 2020 | 40.96 | 41.40 | 40.45 | 40.88 | 1,719,227 | +0.04(+0.10%) |
Dec 09, 2020 | 41.74 | 41.80 | 40.29 | 40.84 | 2,484,820 | -1.40(-3.31%) |
Dec 08, 2020 | 42.07 | 42.42 | 41.92 | 42.24 | 1,623,668 | +0.34(+0.81%) |
Dec 07, 2020 | 39.94 | 42.38 | 39.91 | 41.90 | 2,419,832 | +1.78(+4.44%) |
Dec 04, 2020 | 40.42 | 41.09 | 40.05 | 40.12 | 1,453,300 | -0.49(-1.21%) |
Dec 03, 2020 | 41.70 | 41.73 | 40.21 | 40.61 | 1,647,097 | -0.76(-1.84%) |
Dec 02, 2020 | 41.11 | 41.84 | 40.53 | 41.37 | 3,059,407 | +0.42(+1.03%) |
Dec 01, 2020 | 40.21 | 41.02 | 39.41 | 40.95 | 3,721,229 | +1.81(+4.62%) |
Nov 30, 2020 | 38.93 | 39.19 | 38.20 | 39.14 | 3,695,718 | +0.13(+0.33%) |
Nov 27, 2020 | 38.60 | 39.10 | 38.12 | 39.01 | 1,814,100 | +0.46(+1.19%) |
Nov 25, 2020 | 39.03 | 39.44 | 38.11 | 38.55 | 3,037,500 | +0.11(+0.29%) |
Nov 24, 2020 | 38.27 | 39.26 | 38.15 | 38.44 | 3,977,551 | -1.17(-2.95%) |
Nov 23, 2020 | 40.94 | 41.21 | 39.38 | 39.61 | 2,746,646 | -1.69(-4.09%) |
Nov 20, 2020 | 41.60 | 41.95 | 40.87 | 41.30 | 2,660,500 | +0.46(+1.13%) |
Nov 19, 2020 | 41.42 | 41.86 | 40.69 | 40.84 | 3,167,378 | -1.11(-2.65%) |
Nov 18, 2020 | 44.32 | 44.51 | 41.81 | 41.95 | 3,128,543 | -2.47(-5.56%) |
Nov 17, 2020 | 44.28 | 44.80 | 44.17 | 44.42 | 1,175,814 | -0.22(-0.49%) |
Nov 16, 2020 | 44.98 | 45.30 | 44.36 | 44.64 | 1,287,520 | -0.81(-1.78%) |
Nov 13, 2020 | 45.78 | 45.90 | 45.29 | 45.45 | 1,145,200 | +0.34(+0.75%) |
Nov 12, 2020 | 45.18 | 45.87 | 44.91 | 45.11 | 1,594,937 | +0.48(+1.08%) |
Nov 11, 2020 | 44.00 | 44.69 | 43.42 | 44.63 | 1,962,982 | +0.48(+1.09%) |
Nov 10, 2020 | 47.04 | 47.35 | 44.04 | 44.15 | 3,443,467 | -2.35(-5.05%) |
Nov 09, 2020 | 47.89 | 48.64 | 46.32 | 46.50 | 3,555,651 | -3.83(-7.61%) |
Nov 06, 2020 | 49.99 | 50.62 | 49.46 | 50.33 | 2,527,400 | +1.12(+2.28%) |
Nov 05, 2020 | 47.94 | 49.71 | 47.79 | 49.21 | 3,748,381 | +2.92(+6.31%) |
Nov 04, 2020 | 47.06 | 47.78 | 46.00 | 46.29 | 1,384,869 | -0.86(-1.82%) |
Nov 03, 2020 | 47.19 | 47.64 | 46.58 | 47.15 | 1,263,794 | +0.44(+0.94%) |