Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.44 | 43.62 | 42.92 | 43.41 | 3,669,200 | -1.16(-2.60%) |
Jan 28, 2021 | 44.72 | 45.09 | 44.57 | 44.57 | 2,224,540 | +0.10(+0.22%) |
Jan 27, 2021 | 45.16 | 45.30 | 44.45 | 44.47 | 2,239,631 | -1.23(-2.69%) |
Jan 26, 2021 | 45.63 | 45.80 | 45.37 | 45.70 | 2,029,212 | +0.00(+0.00%) |
Jan 25, 2021 | 45.27 | 45.76 | 45.18 | 45.70 | 1,185,114 | +0.52(+1.15%) |
Jan 22, 2021 | 44.89 | 45.28 | 44.85 | 45.18 | 1,358,300 | +0.22(+0.49%) |
Jan 21, 2021 | 45.02 | 45.02 | 44.68 | 44.96 | 3,053,290 | -0.23(-0.51%) |
Jan 20, 2021 | 44.84 | 45.31 | 44.82 | 45.19 | 2,332,491 | +0.21(+0.47%) |
Jan 19, 2021 | 44.81 | 44.98 | 44.63 | 44.98 | 3,643,190 | +0.42(+0.94%) |
Jan 15, 2021 | 44.22 | 44.71 | 44.18 | 44.56 | 2,197,200 | +0.61(+1.39%) |
Jan 14, 2021 | 43.95 | 44.15 | 43.85 | 43.95 | 3,007,492 | -0.07(-0.16%) |
Jan 13, 2021 | 43.72 | 44.12 | 43.60 | 44.02 | 3,213,930 | -0.11(-0.25%) |
Jan 12, 2021 | 43.98 | 44.17 | 43.90 | 44.13 | 2,092,227 | +0.30(+0.68%) |
Jan 11, 2021 | 43.58 | 44.14 | 43.54 | 43.83 | 1,897,777 | +1.19(+2.79%) |
Jan 08, 2021 | 42.49 | 42.81 | 42.28 | 42.64 | 2,544,900 | +0.39(+0.92%) |
Jan 07, 2021 | 42.47 | 42.51 | 42.14 | 42.25 | 3,552,156 | -0.76(-1.77%) |
Jan 06, 2021 | 42.80 | 43.31 | 42.78 | 43.01 | 1,911,352 | -0.76(-1.74%) |
Jan 05, 2021 | 43.77 | 43.95 | 43.31 | 43.77 | 3,655,681 | -0.11(-0.25%) |
Jan 04, 2021 | 43.98 | 44.07 | 43.58 | 43.88 | 2,738,548 | +0.04(+0.09%) |
Dec 31, 2020 | 43.84 | 43.84 | 43.84 | 1,275,517 | +0.00(+0.00%) | |
Dec 30, 2020 | 43.59 | 44.00 | 43.56 | 43.84 | 1,275,517 | +0.53(+1.22%) |
Dec 29, 2020 | 43.33 | 43.62 | 43.26 | 43.31 | 2,698,990 | +0.27(+0.63%) |
Dec 28, 2020 | 42.99 | 43.10 | 42.87 | 43.04 | 1,237,212 | +0.49(+1.15%) |
Dec 24, 2020 | 42.46 | 42.65 | 42.35 | 42.55 | 721,600 | +0.06(+0.14%) |
Dec 23, 2020 | 42.75 | 42.80 | 42.38 | 42.49 | 1,841,599 | -0.34(-0.79%) |
Dec 22, 2020 | 43.07 | 43.07 | 42.73 | 42.83 | 3,065,842 | -0.36(-0.83%) |
Dec 21, 2020 | 42.91 | 43.27 | 42.41 | 43.19 | 2,388,965 | -0.78(-1.77%) |
Dec 18, 2020 | 43.82 | 43.99 | 43.66 | 43.97 | 4,429,500 | +0.31(+0.71%) |
Dec 17, 2020 | 43.80 | 43.86 | 43.60 | 43.66 | 2,045,282 | +0.15(+0.34%) |
Dec 16, 2020 | 43.28 | 43.66 | 43.12 | 43.51 | 1,292,328 | +0.50(+1.16%) |
Dec 15, 2020 | 42.93 | 43.06 | 42.68 | 43.01 | 925,315 | +0.33(+0.77%) |
Dec 14, 2020 | 42.87 | 43.15 | 42.67 | 42.68 | 1,137,216 | -0.53(-1.23%) |
Dec 11, 2020 | 43.06 | 43.30 | 42.85 | 43.21 | 1,429,600 | +0.03(+0.07%) |
Dec 10, 2020 | 43.22 | 43.41 | 43.04 | 43.18 | 881,977 | -0.13(-0.30%) |
Dec 09, 2020 | 43.19 | 43.34 | 42.87 | 43.31 | 965,137 | +0.47(+1.10%) |
Dec 08, 2020 | 41.90 | 42.95 | 41.85 | 42.84 | 1,786,755 | +0.10(+0.22%) |
Dec 07, 2020 | 42.62 | 42.85 | 42.58 | 42.74 | 700,784 | +0.06(+0.15%) |
Dec 04, 2020 | 42.20 | 42.68 | 42.19 | 42.68 | 1,147,000 | +0.92(+2.20%) |
Dec 03, 2020 | 42.14 | 42.22 | 41.70 | 41.76 | 997,353 | -0.41(-0.97%) |
Dec 02, 2020 | 42.24 | 42.47 | 42.05 | 42.17 | 901,857 | +0.44(+1.05%) |
Dec 01, 2020 | 41.20 | 41.75 | 41.20 | 41.73 | 3,101,945 | +0.91(+2.23%) |
Nov 30, 2020 | 41.71 | 41.82 | 40.81 | 40.82 | 2,235,070 | -0.91(-2.18%) |
Nov 27, 2020 | 41.41 | 41.79 | 41.32 | 41.73 | 783,300 | +0.43(+1.04%) |
Nov 25, 2020 | 41.47 | 41.59 | 41.17 | 41.30 | 1,504,000 | +0.32(+0.78%) |
Nov 24, 2020 | 41.07 | 41.27 | 40.89 | 40.98 | 1,596,029 | -0.25(-0.59%) |
Nov 23, 2020 | 41.79 | 41.83 | 41.16 | 41.23 | 1,491,879 | -0.45(-1.09%) |
Nov 20, 2020 | 41.48 | 41.78 | 41.42 | 41.68 | 1,666,600 | -0.24(-0.57%) |
Nov 19, 2020 | 41.91 | 41.99 | 41.47 | 41.92 | 2,729,866 | +0.00(+0.00%) |
Nov 18, 2020 | 42.35 | 42.48 | 41.92 | 41.92 | 1,033,009 | -0.24(-0.57%) |
Nov 17, 2020 | 42.63 | 42.64 | 42.12 | 42.16 | 1,114,693 | -0.40(-0.94%) |
Nov 16, 2020 | 42.71 | 42.90 | 42.51 | 42.56 | 1,197,436 | -0.39(-0.91%) |
Nov 13, 2020 | 42.93 | 43.08 | 42.65 | 42.95 | 820,600 | +0.30(+0.70%) |
Nov 12, 2020 | 42.91 | 43.08 | 42.59 | 42.65 | 1,183,068 | +0.09(+0.21%) |
Nov 11, 2020 | 42.98 | 43.00 | 42.35 | 42.56 | 1,810,261 | +1.10(+2.65%) |
Nov 10, 2020 | 42.02 | 42.02 | 41.46 | 41.46 | 1,281,222 | -0.56(-1.33%) |
Nov 09, 2020 | 42.61 | 42.70 | 42.00 | 42.02 | 2,152,059 | -2.12(-4.80%) |
Nov 06, 2020 | 44.49 | 44.88 | 43.89 | 44.14 | 1,872,500 | -0.11(-0.25%) |
Nov 05, 2020 | 44.47 | 44.52 | 43.95 | 44.25 | 730,602 | +0.05(+0.11%) |
Nov 04, 2020 | 43.23 | 44.50 | 43.23 | 44.20 | 2,873,999 | +2.32(+5.54%) |
Nov 03, 2020 | 41.62 | 42.05 | 41.52 | 41.88 | 1,900,883 | +0.74(+1.80%) |