Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.42 | 40.57 | 39.97 | 40.15 | 1,986,732 | -1.05(-2.56%) |
Jan 28, 2021 | 40.81 | 41.33 | 40.75 | 41.21 | 1,616,201 | +0.34(+0.84%) |
Jan 27, 2021 | 41.21 | 41.32 | 40.84 | 40.86 | 1,245,547 | -1.22(-2.90%) |
Jan 26, 2021 | 42.04 | 42.15 | 41.89 | 42.08 | 1,373,699 | -0.34(-0.81%) |
Jan 25, 2021 | 42.74 | 42.82 | 42.04 | 42.43 | 1,740,585 | +0.33(+0.79%) |
Jan 22, 2021 | 41.91 | 42.17 | 41.85 | 42.09 | 1,208,098 | -0.39(-0.91%) |
Jan 21, 2021 | 42.51 | 42.53 | 42.27 | 42.48 | 1,574,007 | +0.18(+0.42%) |
Jan 20, 2021 | 42.14 | 42.35 | 42.07 | 42.31 | 2,490,721 | +0.84(+2.03%) |
Jan 19, 2021 | 41.63 | 41.64 | 41.38 | 41.46 | 2,326,289 | +0.66(+1.61%) |
Jan 15, 2021 | 41.02 | 41.10 | 40.73 | 40.81 | 5,520,681 | -0.56(-1.36%) |
Jan 14, 2021 | 41.52 | 41.68 | 41.33 | 41.37 | 21,252,718 | +0.28(+0.68%) |
Jan 13, 2021 | 41.01 | 41.27 | 40.82 | 41.09 | 3,747,613 | +0.16(+0.38%) |
Jan 12, 2021 | 40.78 | 40.99 | 40.67 | 40.94 | 2,236,595 | +0.34(+0.84%) |
Jan 11, 2021 | 40.62 | 40.75 | 40.50 | 40.59 | 1,746,045 | -0.52(-1.26%) |
Jan 08, 2021 | 40.81 | 41.12 | 40.59 | 41.11 | 4,281,892 | +1.06(+2.66%) |
Jan 07, 2021 | 39.90 | 40.07 | 39.72 | 40.05 | 2,707,157 | +0.44(+1.12%) |
Jan 06, 2021 | 39.67 | 40.10 | 39.55 | 39.60 | 1,855,729 | -0.36(-0.90%) |
Jan 05, 2021 | 39.45 | 39.97 | 39.39 | 39.97 | 1,045,685 | +0.84(+2.15%) |
Jan 04, 2021 | 39.59 | 39.66 | 38.97 | 39.12 | 1,207,286 | +0.28(+0.71%) |
Dec 31, 2020 | 38.85 | 38.85 | 38.85 | 1,034,669 | -0.01(-0.02%) | |
Dec 30, 2020 | 38.83 | 38.97 | 38.78 | 38.85 | 1,034,669 | +0.53(+1.38%) |
Dec 29, 2020 | 38.09 | 38.35 | 38.07 | 38.33 | 1,076,828 | +0.55(+1.44%) |
Dec 28, 2020 | 37.85 | 37.88 | 37.70 | 37.78 | 808,990 | +0.12(+0.32%) |
Dec 24, 2020 | 37.75 | 37.79 | 37.47 | 37.66 | 799,383 | -0.25(-0.66%) |
Dec 23, 2020 | 37.86 | 37.96 | 37.78 | 37.91 | 1,406,256 | +0.43(+1.14%) |
Dec 22, 2020 | 37.64 | 37.64 | 37.39 | 37.49 | 1,533,486 | -0.25(-0.66%) |
Dec 21, 2020 | 37.45 | 37.88 | 37.43 | 37.74 | 1,477,718 | -0.43(-1.14%) |
Dec 18, 2020 | 38.26 | 38.28 | 38.05 | 38.17 | 2,557,658 | -0.19(-0.48%) |
Dec 17, 2020 | 38.30 | 38.36 | 38.21 | 38.36 | 1,737,289 | +0.26(+0.68%) |
Dec 16, 2020 | 38.02 | 38.15 | 37.91 | 38.10 | 1,104,642 | +0.19(+0.51%) |
Dec 15, 2020 | 37.67 | 37.93 | 37.57 | 37.90 | 841,568 | +0.42(+1.11%) |
Dec 14, 2020 | 37.72 | 37.82 | 37.49 | 37.49 | 876,869 | -0.18(-0.47%) |
Dec 11, 2020 | 37.75 | 37.79 | 37.61 | 37.66 | 1,144,714 | -0.28(-0.75%) |
Dec 10, 2020 | 37.42 | 37.96 | 37.41 | 37.95 | 907,717 | +0.49(+1.30%) |
Dec 09, 2020 | 37.94 | 37.94 | 37.26 | 37.46 | 876,966 | -0.28(-0.73%) |
Dec 08, 2020 | 37.71 | 37.76 | 37.58 | 37.74 | 737,538 | +0.06(+0.17%) |
Dec 07, 2020 | 37.63 | 37.78 | 37.56 | 37.67 | 810,213 | -0.03(-0.07%) |
Dec 04, 2020 | 37.62 | 37.70 | 37.55 | 37.70 | 1,725,843 | +0.39(+1.06%) |
Dec 03, 2020 | 37.33 | 37.51 | 37.24 | 37.30 | 737,815 | +0.32(+0.87%) |
Dec 02, 2020 | 36.79 | 37.02 | 36.68 | 36.98 | 1,057,319 | +0.07(+0.20%) |
Dec 01, 2020 | 36.87 | 37.02 | 36.67 | 36.91 | 1,316,780 | +0.69(+1.90%) |
Nov 30, 2020 | 36.71 | 36.71 | 36.22 | 36.22 | 806,465 | -1.00(-2.69%) |
Nov 27, 2020 | 37.16 | 37.29 | 37.12 | 37.22 | 477,827 | +0.28(+0.75%) |
Nov 25, 2020 | 36.79 | 36.95 | 36.70 | 36.95 | 677,566 | -0.20(-0.54%) |
Nov 24, 2020 | 36.98 | 37.15 | 36.76 | 37.15 | 808,703 | +0.50(+1.35%) |
Nov 23, 2020 | 36.98 | 36.98 | 36.58 | 36.65 | 682,594 | +0.07(+0.20%) |
Nov 20, 2020 | 36.47 | 36.68 | 36.45 | 36.58 | 946,500 | +0.24(+0.66%) |
Nov 19, 2020 | 36.12 | 36.38 | 36.03 | 36.34 | 1,267,746 | +0.03(+0.08%) |
Nov 18, 2020 | 36.52 | 36.54 | 36.30 | 36.31 | 938,263 | -0.06(-0.15%) |
Nov 17, 2020 | 36.24 | 36.47 | 36.16 | 36.37 | 1,045,022 | -0.13(-0.35%) |
Nov 16, 2020 | 36.39 | 36.55 | 36.33 | 36.50 | 780,259 | +0.48(+1.32%) |
Nov 13, 2020 | 35.96 | 36.03 | 35.73 | 36.02 | 922,309 | +0.55(+1.55%) |
Nov 12, 2020 | 35.79 | 35.93 | 35.38 | 35.47 | 1,053,918 | -0.24(-0.67%) |
Nov 11, 2020 | 35.41 | 35.74 | 35.33 | 35.71 | 1,319,571 | +0.17(+0.46%) |
Nov 10, 2020 | 35.80 | 35.83 | 35.36 | 35.54 | 1,266,324 | -0.40(-1.12%) |
Nov 09, 2020 | 36.87 | 36.95 | 35.93 | 35.95 | 9,108,015 | +0.23(+0.64%) |
Nov 06, 2020 | 35.51 | 35.83 | 35.40 | 35.72 | 7,678,794 | +0.18(+0.52%) |
Nov 05, 2020 | 35.52 | 35.62 | 35.24 | 35.53 | 2,032,355 | +0.65(+1.87%) |
Nov 04, 2020 | 34.26 | 35.04 | 34.26 | 34.88 | 967,515 | +1.00(+2.95%) |
Nov 03, 2020 | 33.82 | 33.98 | 33.64 | 33.88 | 779,126 | +0.13(+0.38%) |