Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.41 | 39.66 | 39.36 | 39.54 | 3,301,248 | -0.24(-0.59%) |
Jan 28, 2021 | 39.88 | 39.90 | 39.58 | 39.78 | 1,030,333 | -0.22(-0.55%) |
Jan 27, 2021 | 40.04 | 40.16 | 39.92 | 40.00 | 840,064 | +0.11(+0.27%) |
Jan 26, 2021 | 39.80 | 39.92 | 39.76 | 39.89 | 1,073,564 | -0.05(-0.11%) |
Jan 25, 2021 | 39.71 | 39.95 | 39.70 | 39.93 | 902,575 | +0.44(+1.10%) |
Jan 22, 2021 | 39.48 | 39.53 | 39.39 | 39.50 | 791,920 | +0.11(+0.28%) |
Jan 21, 2021 | 39.39 | 39.47 | 39.31 | 39.39 | 698,130 | -0.26(-0.66%) |
Jan 20, 2021 | 39.53 | 39.65 | 39.48 | 39.65 | 917,010 | +0.03(+0.07%) |
Jan 19, 2021 | 39.43 | 39.63 | 39.41 | 39.62 | 1,172,157 | +0.12(+0.30%) |
Jan 15, 2021 | 39.57 | 39.62 | 39.41 | 39.51 | 1,586,154 | +0.15(+0.39%) |
Jan 14, 2021 | 39.67 | 39.68 | 39.23 | 39.35 | 3,048,233 | -0.35(-0.87%) |
Jan 13, 2021 | 39.46 | 39.80 | 39.43 | 39.70 | 3,013,321 | +0.42(+1.06%) |
Jan 12, 2021 | 39.23 | 39.41 | 39.02 | 39.28 | 7,537,508 | -0.03(-0.07%) |
Jan 11, 2021 | 39.28 | 39.33 | 39.17 | 39.31 | 2,813,362 | -0.08(-0.21%) |
Jan 08, 2021 | 39.42 | 39.52 | 39.21 | 39.39 | 4,164,961 | -0.12(-0.30%) |
Jan 07, 2021 | 39.49 | 39.58 | 39.37 | 39.51 | 2,025,194 | -0.34(-0.84%) |
Jan 06, 2021 | 40.01 | 40.01 | 39.62 | 39.84 | 1,926,648 | -0.81(-1.99%) |
Jan 05, 2021 | 40.79 | 40.79 | 40.46 | 40.65 | 1,267,821 | -0.27(-0.67%) |
Jan 04, 2021 | 40.69 | 41.08 | 40.67 | 40.92 | 923,499 | -0.06(-0.16%) |
Dec 31, 2020 | 40.99 | 40.99 | 40.99 | 1,150,492 | +0.07(+0.18%) | |
Dec 30, 2020 | 40.74 | 40.92 | 40.71 | 40.91 | 1,150,492 | +0.07(+0.18%) |
Dec 29, 2020 | 40.62 | 40.86 | 40.62 | 40.84 | 697,950 | -0.04(-0.09%) |
Dec 28, 2020 | 40.62 | 40.90 | 40.56 | 40.88 | 727,248 | +0.01(+0.02%) |
Dec 24, 2020 | 40.78 | 40.90 | 40.75 | 40.87 | 498,804 | +0.16(+0.40%) |
Dec 23, 2020 | 40.69 | 40.71 | 40.40 | 40.70 | 1,382,867 | -0.28(-0.69%) |
Dec 22, 2020 | 40.93 | 41.00 | 40.81 | 40.99 | 762,179 | +0.19(+0.47%) |
Dec 21, 2020 | 40.82 | 40.88 | 40.65 | 40.80 | 3,311,616 | +0.16(+0.40%) |
Dec 18, 2020 | 40.82 | 40.89 | 40.58 | 40.63 | 655,052 | -0.11(-0.28%) |
Dec 17, 2020 | 41.06 | 41.15 | 40.65 | 40.75 | 1,440,513 | -0.12(-0.29%) |
Dec 16, 2020 | 40.65 | 40.97 | 40.61 | 40.86 | 947,819 | -0.10(-0.24%) |
Dec 15, 2020 | 40.95 | 41.10 | 40.84 | 40.96 | 842,925 | -0.12(-0.29%) |
Dec 14, 2020 | 40.86 | 41.17 | 40.77 | 41.08 | 781,327 | -0.12(-0.29%) |
Dec 11, 2020 | 41.15 | 41.34 | 41.09 | 41.20 | 696,315 | +0.15(+0.38%) |
Dec 10, 2020 | 40.82 | 41.07 | 40.72 | 41.04 | 1,013,514 | +0.34(+0.85%) |
Dec 09, 2020 | 40.64 | 40.84 | 40.51 | 40.70 | 1,676,898 | -0.14(-0.33%) |
Dec 08, 2020 | 40.88 | 41.02 | 40.81 | 40.84 | 930,947 | +0.19(+0.47%) |
Dec 07, 2020 | 40.59 | 40.73 | 40.55 | 40.65 | 957,598 | +0.34(+0.86%) |
Dec 04, 2020 | 40.41 | 40.45 | 40.20 | 40.30 | 1,696,690 | -0.59(-1.44%) |
Dec 03, 2020 | 40.74 | 40.96 | 40.65 | 40.89 | 1,814,162 | +0.32(+0.78%) |
Dec 02, 2020 | 40.73 | 40.74 | 40.38 | 40.57 | 1,151,528 | -0.32(-0.78%) |
Dec 01, 2020 | 41.14 | 41.18 | 40.68 | 40.89 | 1,738,114 | -0.58(-1.41%) |
Nov 30, 2020 | 41.47 | 41.59 | 41.41 | 41.48 | 740,147 | -0.05(-0.11%) |
Nov 27, 2020 | 41.37 | 41.53 | 41.37 | 41.52 | 666,136 | +0.36(+0.88%) |
Nov 25, 2020 | 41.29 | 41.44 | 41.13 | 41.16 | 947,382 | -0.11(-0.26%) |
Nov 24, 2020 | 41.46 | 41.47 | 41.22 | 41.27 | 3,868,044 | -0.38(-0.91%) |
Nov 23, 2020 | 41.66 | 41.70 | 41.53 | 41.65 | 1,080,784 | -0.18(-0.43%) |
Nov 20, 2020 | 41.58 | 41.84 | 41.57 | 41.83 | 966,036 | +0.35(+0.85%) |
Nov 19, 2020 | 41.47 | 41.65 | 41.42 | 41.48 | 776,651 | +0.21(+0.51%) |
Nov 18, 2020 | 41.33 | 41.35 | 41.04 | 41.27 | 1,113,195 | +0.10(+0.24%) |
Nov 17, 2020 | 41.15 | 41.25 | 41.11 | 41.17 | 696,740 | +0.27(+0.66%) |
Nov 16, 2020 | 40.90 | 41.03 | 40.87 | 40.90 | 809,121 | -0.10(-0.24%) |
Nov 13, 2020 | 41.04 | 41.09 | 40.95 | 41.00 | 971,444 | -0.06(-0.15%) |
Nov 12, 2020 | 40.69 | 41.07 | 40.65 | 41.06 | 2,883,844 | +0.63(+1.57%) |
Nov 11, 2020 | 40.21 | 40.46 | 40.21 | 40.42 | 2,284,965 | +0.14(+0.36%) |
Nov 10, 2020 | 40.19 | 40.41 | 40.15 | 40.28 | 2,051,045 | -0.22(-0.54%) |
Nov 09, 2020 | 40.47 | 40.50 | 40.13 | 40.50 | 2,845,603 | -0.83(-2.02%) |
Nov 06, 2020 | 41.36 | 41.44 | 41.20 | 41.33 | 594,390 | -0.47(-1.13%) |
Nov 05, 2020 | 41.86 | 41.90 | 41.61 | 41.80 | 1,026,835 | +0.07(+0.17%) |
Nov 04, 2020 | 41.87 | 42.01 | 41.61 | 41.73 | 2,081,387 | +0.84(+2.06%) |
Nov 03, 2020 | 40.94 | 40.96 | 40.73 | 40.89 | 645,899 | -0.23(-0.55%) |