Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.84 | 41.19 | 39.77 | 40.11 | 1,507,700 | -0.18(-0.45%) |
Jan 28, 2021 | 38.72 | 40.62 | 38.15 | 40.29 | 1,271,567 | +2.47(+6.53%) |
Jan 27, 2021 | 39.48 | 39.99 | 37.38 | 37.82 | 1,583,507 | -2.62(-6.48%) |
Jan 26, 2021 | 41.59 | 42.26 | 40.31 | 40.44 | 752,250 | -1.18(-2.84%) |
Jan 25, 2021 | 43.74 | 44.22 | 41.18 | 41.62 | 794,654 | -1.89(-4.34%) |
Jan 22, 2021 | 43.12 | 44.36 | 42.95 | 43.51 | 642,200 | +0.02(+0.05%) |
Jan 21, 2021 | 43.58 | 43.87 | 42.50 | 43.49 | 685,508 | +0.35(+0.81%) |
Jan 20, 2021 | 44.00 | 44.16 | 42.71 | 43.14 | 935,630 | -0.10(-0.23%) |
Jan 19, 2021 | 43.89 | 44.41 | 42.95 | 43.24 | 944,491 | +0.15(+0.35%) |
Jan 15, 2021 | 43.16 | 44.31 | 42.83 | 43.09 | 988,900 | -0.37(-0.85%) |
Jan 14, 2021 | 43.10 | 44.15 | 43.10 | 43.46 | 759,263 | +0.43(+1.00%) |
Jan 13, 2021 | 43.46 | 43.56 | 42.75 | 43.03 | 726,748 | +0.26(+0.61%) |
Jan 12, 2021 | 44.81 | 45.05 | 42.32 | 42.77 | 1,372,422 | -1.13(-2.57%) |
Jan 11, 2021 | 44.03 | 44.62 | 43.70 | 43.90 | 1,295,535 | -0.64(-1.44%) |
Jan 08, 2021 | 46.89 | 46.89 | 44.04 | 44.54 | 985,000 | -1.49(-3.24%) |
Jan 07, 2021 | 45.84 | 46.22 | 45.52 | 46.03 | 994,856 | +0.82(+1.81%) |
Jan 06, 2021 | 45.27 | 46.33 | 44.57 | 45.21 | 840,581 | -0.44(-0.96%) |
Jan 05, 2021 | 45.16 | 46.38 | 44.97 | 45.65 | 762,833 | +0.32(+0.71%) |
Jan 04, 2021 | 46.05 | 46.80 | 44.88 | 45.33 | 1,125,649 | -0.49(-1.07%) |
Dec 31, 2020 | 45.82 | 45.82 | 45.82 | 721,849 | +0.50(+1.10%) | |
Dec 30, 2020 | 44.31 | 45.91 | 44.31 | 45.32 | 721,849 | +1.32(+3.00%) |
Dec 29, 2020 | 45.12 | 45.15 | 43.16 | 44.00 | 645,303 | -0.88(-1.96%) |
Dec 28, 2020 | 44.27 | 45.17 | 44.11 | 44.88 | 869,756 | +1.12(+2.56%) |
Dec 24, 2020 | 43.59 | 43.83 | 43.21 | 43.76 | 196,800 | +0.40(+0.92%) |
Dec 23, 2020 | 44.41 | 44.41 | 43.33 | 43.36 | 403,157 | -0.36(-0.82%) |
Dec 22, 2020 | 43.74 | 44.41 | 43.49 | 43.72 | 357,607 | +0.01(+0.02%) |
Dec 21, 2020 | 43.21 | 44.13 | 42.92 | 43.71 | 542,667 | -0.20(-0.46%) |
Dec 18, 2020 | 44.54 | 44.87 | 43.33 | 43.91 | 1,414,100 | -0.22(-0.50%) |
Dec 17, 2020 | 43.65 | 44.23 | 43.27 | 44.13 | 669,026 | +0.84(+1.94%) |
Dec 16, 2020 | 43.52 | 43.66 | 42.68 | 43.29 | 687,065 | +0.03(+0.07%) |
Dec 15, 2020 | 43.88 | 44.15 | 43.06 | 43.26 | 892,948 | +0.15(+0.35%) |
Dec 14, 2020 | 43.14 | 43.52 | 42.69 | 43.11 | 829,867 | +0.71(+1.67%) |
Dec 11, 2020 | 41.77 | 42.50 | 41.29 | 42.40 | 533,700 | +0.17(+0.40%) |
Dec 10, 2020 | 41.12 | 42.88 | 40.55 | 42.23 | 1,193,242 | +0.70(+1.69%) |
Dec 09, 2020 | 44.31 | 44.47 | 41.13 | 41.53 | 1,097,394 | -2.74(-6.19%) |
Dec 08, 2020 | 43.65 | 44.42 | 43.32 | 44.27 | 865,756 | +0.37(+0.84%) |
Dec 07, 2020 | 42.55 | 43.93 | 42.33 | 43.90 | 766,039 | +1.58(+3.73%) |
Dec 04, 2020 | 42.10 | 42.55 | 41.40 | 42.32 | 876,900 | +0.63(+1.51%) |
Dec 03, 2020 | 42.26 | 42.56 | 41.58 | 41.69 | 577,105 | -0.53(-1.26%) |
Dec 02, 2020 | 42.15 | 42.65 | 41.74 | 42.22 | 711,152 | -0.17(-0.40%) |
Dec 01, 2020 | 42.49 | 42.90 | 41.58 | 42.39 | 890,909 | +0.54(+1.29%) |
Nov 30, 2020 | 41.35 | 41.88 | 40.26 | 41.85 | 787,273 | +0.46(+1.11%) |
Nov 27, 2020 | 41.40 | 41.98 | 41.25 | 41.39 | 395,300 | +0.36(+0.88%) |
Nov 25, 2020 | 41.12 | 41.40 | 40.61 | 41.03 | 552,200 | +0.02(+0.05%) |
Nov 24, 2020 | 41.61 | 41.69 | 40.41 | 41.01 | 692,483 | -0.04(-0.10%) |
Nov 23, 2020 | 40.42 | 41.18 | 40.12 | 41.05 | 565,604 | +0.95(+2.37%) |
Nov 20, 2020 | 40.05 | 40.94 | 40.05 | 40.10 | 710,300 | -0.52(-1.28%) |
Nov 19, 2020 | 39.76 | 40.85 | 39.74 | 40.62 | 731,021 | +0.82(+2.06%) |
Nov 18, 2020 | 41.51 | 41.72 | 39.73 | 39.80 | 1,518,415 | -1.44(-3.49%) |
Nov 17, 2020 | 41.31 | 41.87 | 40.49 | 41.24 | 752,057 | -0.29(-0.70%) |
Nov 16, 2020 | 40.05 | 41.68 | 39.69 | 41.53 | 993,176 | +1.77(+4.46%) |
Nov 13, 2020 | 39.99 | 40.29 | 39.28 | 39.76 | 575,200 | +0.30(+0.77%) |
Nov 12, 2020 | 40.00 | 40.47 | 38.94 | 39.45 | 991,203 | -0.50(-1.25%) |
Nov 11, 2020 | 38.70 | 40.00 | 38.40 | 39.95 | 986,987 | +1.94(+5.10%) |
Nov 10, 2020 | 40.15 | 40.74 | 37.86 | 38.01 | 1,483,595 | -2.43(-6.01%) |
Nov 09, 2020 | 40.44 | 41.48 | 40.05 | 40.44 | 1,429,552 | +0.86(+2.17%) |
Nov 06, 2020 | 38.75 | 39.90 | 38.68 | 39.58 | 780,000 | +0.57(+1.46%) |
Nov 05, 2020 | 38.95 | 39.17 | 38.23 | 39.01 | 896,869 | +0.68(+1.77%) |
Nov 04, 2020 | 36.90 | 38.58 | 36.69 | 38.33 | 935,912 | +1.76(+4.81%) |
Nov 03, 2020 | 35.50 | 36.80 | 35.31 | 36.57 | 1,138,189 | +1.51(+4.31%) |