Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.20 | 41.34 | 40.43 | 40.99 | 4,624,057 | -0.31(-0.76%) |
Jan 28, 2021 | 41.42 | 41.73 | 41.25 | 41.30 | 3,838,381 | +0.21(+0.51%) |
Jan 27, 2021 | 42.35 | 42.35 | 41.10 | 41.10 | 2,705,676 | -1.58(-3.70%) |
Jan 26, 2021 | 43.06 | 43.08 | 42.52 | 42.68 | 2,992,088 | -0.42(-0.97%) |
Jan 25, 2021 | 42.83 | 43.11 | 42.70 | 43.09 | 2,370,549 | -0.05(-0.12%) |
Jan 22, 2021 | 42.93 | 43.43 | 42.86 | 43.15 | 3,569,219 | +0.04(+0.10%) |
Jan 21, 2021 | 43.29 | 43.31 | 42.79 | 43.10 | 6,011,866 | -0.23(-0.54%) |
Jan 20, 2021 | 43.32 | 43.47 | 43.21 | 43.34 | 5,172,287 | -0.52(-1.19%) |
Jan 19, 2021 | 44.21 | 44.21 | 43.57 | 43.86 | 3,053,676 | +0.97(+2.27%) |
Jan 15, 2021 | 42.70 | 43.15 | 42.33 | 42.88 | 2,402,091 | +0.31(+0.73%) |
Jan 14, 2021 | 42.33 | 42.88 | 42.22 | 42.57 | 2,143,163 | +0.86(+2.06%) |
Jan 13, 2021 | 41.82 | 42.01 | 41.70 | 41.71 | 4,412,754 | -0.27(-0.64%) |
Jan 12, 2021 | 41.89 | 42.07 | 41.57 | 41.98 | 3,783,608 | +0.26(+0.62%) |
Jan 11, 2021 | 41.70 | 42.02 | 41.65 | 41.72 | 3,193,094 | -0.35(-0.83%) |
Jan 08, 2021 | 41.81 | 42.09 | 41.52 | 42.07 | 5,188,042 | +0.31(+0.75%) |
Jan 07, 2021 | 41.57 | 41.76 | 41.42 | 41.76 | 4,355,231 | +0.07(+0.17%) |
Jan 06, 2021 | 41.77 | 42.36 | 41.63 | 41.69 | 4,743,867 | -0.63(-1.50%) |
Jan 05, 2021 | 42.19 | 42.47 | 41.85 | 42.32 | 1,099,049 | -0.01(-0.02%) |
Jan 04, 2021 | 42.34 | 42.34 | 41.88 | 42.33 | 2,008,764 | +0.14(+0.33%) |
Dec 31, 2020 | 42.19 | 42.19 | 42.19 | 1,779,874 | +0.20(+0.48%) | |
Dec 30, 2020 | 42.11 | 42.12 | 41.79 | 41.99 | 1,779,874 | +0.09(+0.21%) |
Dec 29, 2020 | 41.92 | 42.18 | 41.79 | 41.90 | 1,496,732 | +0.29(+0.69%) |
Dec 28, 2020 | 41.76 | 41.83 | 41.46 | 41.62 | 1,173,061 | +0.42(+1.01%) |
Dec 24, 2020 | 41.53 | 41.61 | 41.10 | 41.20 | 551,547 | -0.11(-0.27%) |
Dec 23, 2020 | 41.48 | 41.61 | 41.24 | 41.31 | 756,131 | -0.20(-0.48%) |
Dec 22, 2020 | 41.64 | 41.74 | 41.35 | 41.51 | 1,532,028 | +0.69(+1.68%) |
Dec 21, 2020 | 41.09 | 41.14 | 40.71 | 40.83 | 4,180,887 | -0.96(-2.29%) |
Dec 18, 2020 | 42.10 | 42.16 | 41.62 | 41.78 | 3,503,227 | +0.56(+1.35%) |
Dec 17, 2020 | 41.53 | 41.68 | 41.16 | 41.23 | 1,918,282 | +0.32(+0.79%) |
Dec 16, 2020 | 40.88 | 41.17 | 40.73 | 40.90 | 2,322,458 | +0.72(+1.79%) |
Dec 15, 2020 | 40.77 | 40.77 | 39.95 | 40.18 | 2,475,259 | -0.36(-0.88%) |
Dec 14, 2020 | 41.37 | 41.49 | 40.45 | 40.54 | 2,347,042 | -0.99(-2.38%) |
Dec 11, 2020 | 42.02 | 42.13 | 41.27 | 41.53 | 3,648,225 | -1.66(-3.84%) |
Dec 10, 2020 | 42.98 | 43.34 | 42.88 | 43.19 | 1,153,402 | +0.11(+0.26%) |
Dec 09, 2020 | 43.48 | 43.48 | 42.65 | 43.08 | 2,052,866 | -0.02(-0.04%) |
Dec 08, 2020 | 42.94 | 43.47 | 42.93 | 43.09 | 1,593,555 | -0.23(-0.54%) |
Dec 07, 2020 | 43.48 | 43.73 | 43.14 | 43.33 | 1,611,742 | -0.98(-2.21%) |
Dec 04, 2020 | 44.07 | 44.31 | 43.97 | 44.31 | 1,075,568 | +0.80(+1.84%) |
Dec 03, 2020 | 43.90 | 43.90 | 43.43 | 43.51 | 923,151 | -0.44(-1.01%) |
Dec 02, 2020 | 43.99 | 44.28 | 43.92 | 43.95 | 886,472 | -0.27(-0.61%) |
Dec 01, 2020 | 43.67 | 44.28 | 43.67 | 44.22 | 1,130,810 | +0.63(+1.45%) |
Nov 30, 2020 | 44.73 | 44.79 | 43.53 | 43.59 | 1,409,533 | -0.81(-1.82%) |
Nov 27, 2020 | 44.26 | 44.52 | 44.13 | 44.40 | 546,018 | +0.81(+1.85%) |
Nov 25, 2020 | 43.60 | 43.68 | 43.34 | 43.59 | 1,368,559 | +0.24(+0.56%) |
Nov 24, 2020 | 43.18 | 43.52 | 43.11 | 43.34 | 914,701 | +0.06(+0.14%) |
Nov 23, 2020 | 43.86 | 43.86 | 42.95 | 43.28 | 3,056,764 | -0.58(-1.33%) |
Nov 20, 2020 | 44.13 | 44.36 | 43.75 | 43.87 | 2,048,636 | -0.31(-0.71%) |
Nov 19, 2020 | 43.92 | 44.19 | 43.83 | 44.18 | 742,583 | +0.33(+0.75%) |
Nov 18, 2020 | 44.48 | 44.53 | 43.83 | 43.85 | 1,230,911 | +0.20(+0.46%) |
Nov 17, 2020 | 43.87 | 43.91 | 43.54 | 43.65 | 786,925 | -0.35(-0.79%) |
Nov 16, 2020 | 44.39 | 44.45 | 43.67 | 44.00 | 849,156 | -0.30(-0.67%) |
Nov 13, 2020 | 44.07 | 44.49 | 43.95 | 44.29 | 1,521,965 | -0.03(-0.06%) |
Nov 12, 2020 | 43.59 | 44.60 | 43.54 | 44.32 | 3,348,283 | -0.50(-1.12%) |
Nov 11, 2020 | 44.49 | 44.82 | 44.33 | 44.82 | 1,476,768 | +1.26(+2.89%) |
Nov 10, 2020 | 43.70 | 43.73 | 43.21 | 43.56 | 1,106,300 | +0.47(+1.09%) |
Nov 09, 2020 | 43.86 | 44.01 | 43.01 | 43.09 | 1,208,186 | +0.33(+0.77%) |
Nov 06, 2020 | 43.26 | 43.46 | 42.36 | 42.76 | 2,637,958 | -0.94(-2.15%) |
Nov 05, 2020 | 44.08 | 44.14 | 43.54 | 43.70 | 1,427,617 | -0.23(-0.51%) |
Nov 04, 2020 | 43.19 | 44.57 | 43.17 | 43.93 | 2,332,568 | +2.64(+6.39%) |
Nov 03, 2020 | 41.15 | 41.57 | 41.06 | 41.29 | 1,709,278 | +0.99(+2.46%) |