Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.81 | 39.85 | 39.43 | 39.53 | 2,243,876 | -0.38(-0.96%) |
Jan 28, 2021 | 39.58 | 40.08 | 39.58 | 39.92 | 2,240,653 | -0.37(-0.93%) |
Jan 27, 2021 | 40.52 | 40.53 | 40.27 | 40.29 | 2,917,209 | -0.75(-1.82%) |
Jan 26, 2021 | 40.92 | 41.07 | 40.85 | 41.04 | 1,865,364 | -0.34(-0.83%) |
Jan 25, 2021 | 41.32 | 41.43 | 41.14 | 41.38 | 2,129,808 | +0.44(+1.07%) |
Jan 22, 2021 | 40.98 | 41.02 | 40.82 | 40.94 | 3,624,457 | -0.36(-0.88%) |
Jan 21, 2021 | 41.28 | 41.33 | 41.17 | 41.30 | 3,043,405 | +0.55(+1.36%) |
Jan 20, 2021 | 40.61 | 40.76 | 40.54 | 40.75 | 2,054,221 | +0.40(+1.00%) |
Jan 19, 2021 | 40.34 | 40.39 | 40.22 | 40.35 | 5,595,393 | +0.05(+0.12%) |
Jan 15, 2021 | 40.30 | 40.41 | 40.23 | 40.30 | 2,308,497 | -0.39(-0.96%) |
Jan 14, 2021 | 40.80 | 40.87 | 40.68 | 40.69 | 2,669,819 | -0.62(-1.50%) |
Jan 13, 2021 | 41.28 | 41.41 | 41.25 | 41.31 | 2,047,331 | -0.46(-1.10%) |
Jan 12, 2021 | 41.56 | 41.77 | 41.51 | 41.77 | 3,524,258 | +1.54(+3.83%) |
Jan 11, 2021 | 40.17 | 40.31 | 40.14 | 40.23 | 2,442,311 | -0.55(-1.34%) |
Jan 08, 2021 | 40.81 | 40.84 | 40.53 | 40.78 | 5,185,832 | -0.45(-1.09%) |
Jan 07, 2021 | 40.90 | 41.24 | 40.79 | 41.23 | 6,850,609 | +0.99(+2.45%) |
Jan 06, 2021 | 40.19 | 40.44 | 40.06 | 40.24 | 3,276,835 | +0.13(+0.33%) |
Jan 05, 2021 | 39.86 | 40.15 | 39.79 | 40.11 | 2,994,206 | +1.22(+3.15%) |
Jan 04, 2021 | 39.21 | 39.30 | 38.75 | 38.88 | 3,657,121 | +0.57(+1.50%) |
Dec 31, 2020 | 38.31 | 38.31 | 38.31 | 2,725,708 | +0.55(+1.44%) | |
Dec 30, 2020 | 37.62 | 37.78 | 37.61 | 37.77 | 2,725,708 | +0.58(+1.57%) |
Dec 29, 2020 | 37.10 | 37.18 | 37.05 | 37.18 | 1,968,191 | -0.06(-0.15%) |
Dec 28, 2020 | 37.18 | 37.24 | 37.09 | 37.24 | 3,055,562 | +0.51(+1.38%) |
Dec 24, 2020 | 36.72 | 36.80 | 36.64 | 36.73 | 1,506,269 | +0.04(+0.10%) |
Dec 23, 2020 | 36.74 | 36.80 | 36.68 | 36.69 | 2,605,935 | +0.30(+0.81%) |
Dec 22, 2020 | 36.50 | 36.54 | 36.38 | 36.40 | 1,949,604 | -0.39(-1.07%) |
Dec 21, 2020 | 36.70 | 36.88 | 36.60 | 36.79 | 4,055,635 | -0.03(-0.08%) |
Dec 18, 2020 | 36.75 | 36.83 | 36.69 | 36.82 | 4,283,535 | -0.01(-0.04%) |
Dec 17, 2020 | 36.97 | 36.99 | 36.77 | 36.83 | 4,490,050 | +0.39(+1.07%) |
Dec 16, 2020 | 36.55 | 36.59 | 36.40 | 36.44 | 3,168,390 | -0.13(-0.36%) |
Dec 15, 2020 | 36.43 | 36.59 | 36.34 | 36.58 | 2,219,705 | +0.31(+0.86%) |
Dec 14, 2020 | 36.37 | 36.42 | 36.19 | 36.26 | 4,463,700 | +0.49(+1.38%) |
Dec 11, 2020 | 35.91 | 35.98 | 35.75 | 35.77 | 4,362,784 | -0.67(-1.85%) |
Dec 10, 2020 | 36.26 | 36.51 | 36.22 | 36.44 | 5,315,621 | +0.25(+0.68%) |
Dec 09, 2020 | 36.53 | 36.54 | 36.19 | 36.20 | 7,172,429 | -0.82(-2.20%) |
Dec 08, 2020 | 37.05 | 37.05 | 36.90 | 37.01 | 2,303,165 | -0.21(-0.56%) |
Dec 07, 2020 | 37.12 | 37.26 | 37.03 | 37.22 | 2,988,203 | -0.25(-0.66%) |
Dec 04, 2020 | 37.37 | 37.48 | 37.33 | 37.47 | 1,831,411 | +0.15(+0.41%) |
Dec 03, 2020 | 37.30 | 37.43 | 37.27 | 37.32 | 2,251,212 | -0.09(-0.25%) |
Dec 02, 2020 | 37.30 | 37.45 | 37.21 | 37.41 | 2,655,251 | +0.06(+0.15%) |
Dec 01, 2020 | 37.16 | 37.36 | 37.08 | 37.36 | 2,907,898 | +1.03(+2.85%) |
Nov 30, 2020 | 36.54 | 36.58 | 36.25 | 36.32 | 3,497,764 | -0.28(-0.78%) |
Nov 27, 2020 | 36.49 | 36.68 | 36.46 | 36.61 | 3,411,120 | +0.56(+1.55%) |
Nov 25, 2020 | 36.00 | 36.10 | 35.89 | 36.05 | 2,993,442 | -0.42(-1.14%) |
Nov 24, 2020 | 36.32 | 36.47 | 36.23 | 36.46 | 5,955,262 | -0.06(-0.16%) |
Nov 23, 2020 | 36.78 | 36.99 | 36.41 | 36.52 | 1,786,785 | +0.13(+0.36%) |
Nov 20, 2020 | 36.35 | 36.45 | 36.33 | 36.39 | 2,581,565 | +0.15(+0.42%) |
Nov 19, 2020 | 36.05 | 36.24 | 36.01 | 36.24 | 1,770,218 | +0.33(+0.92%) |
Nov 18, 2020 | 36.07 | 36.10 | 35.87 | 35.90 | 3,782,353 | -0.20(-0.55%) |
Nov 17, 2020 | 36.04 | 36.21 | 35.90 | 36.10 | 3,760,212 | -0.02(-0.05%) |
Nov 16, 2020 | 36.15 | 36.17 | 35.95 | 36.12 | 4,479,814 | +0.54(+1.52%) |
Nov 13, 2020 | 35.42 | 35.60 | 35.26 | 35.58 | 7,258,055 | -0.02(-0.05%) |
Nov 12, 2020 | 35.93 | 36.01 | 35.59 | 35.60 | 2,733,369 | -0.16(-0.45%) |
Nov 11, 2020 | 35.70 | 35.82 | 35.60 | 35.76 | 3,510,923 | -0.42(-1.15%) |
Nov 10, 2020 | 36.05 | 36.32 | 35.90 | 36.18 | 3,345,846 | -0.11(-0.31%) |
Nov 09, 2020 | 36.99 | 37.09 | 36.23 | 36.29 | 5,766,648 | +0.41(+1.14%) |
Nov 06, 2020 | 35.74 | 36.02 | 35.57 | 35.89 | 4,549,742 | -0.24(-0.66%) |
Nov 05, 2020 | 36.28 | 36.28 | 35.96 | 36.12 | 5,423,777 | +0.42(+1.17%) |
Nov 04, 2020 | 35.02 | 35.75 | 34.97 | 35.70 | 6,082,738 | +1.18(+3.41%) |
Nov 03, 2020 | 34.38 | 34.54 | 34.30 | 34.53 | 2,723,241 | +0.32(+0.94%) |