Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.87 | 40.15 | 39.05 | 39.22 | 3,625,890 | -0.37(-0.94%) |
Jan 28, 2021 | 40.03 | 40.19 | 38.34 | 39.60 | 5,607,450 | +2.42(+6.50%) |
Jan 27, 2021 | 37.59 | 38.08 | 37.02 | 37.18 | 3,088,334 | -1.92(-4.92%) |
Jan 26, 2021 | 39.37 | 39.40 | 38.80 | 39.11 | 1,547,185 | -0.09(-0.23%) |
Jan 25, 2021 | 39.35 | 39.64 | 38.51 | 39.19 | 2,038,490 | +0.21(+0.53%) |
Jan 22, 2021 | 39.03 | 39.32 | 38.85 | 38.99 | 3,144,848 | -0.81(-2.02%) |
Jan 21, 2021 | 39.74 | 40.01 | 39.47 | 39.79 | 3,610,267 | +0.24(+0.60%) |
Jan 20, 2021 | 40.01 | 40.28 | 39.56 | 39.56 | 1,812,371 | -0.23(-0.57%) |
Jan 19, 2021 | 39.10 | 39.81 | 38.88 | 39.78 | 2,126,729 | +0.72(+1.83%) |
Jan 15, 2021 | 39.50 | 39.59 | 38.60 | 39.07 | 1,968,369 | -0.37(-0.95%) |
Jan 14, 2021 | 40.18 | 40.39 | 39.42 | 39.44 | 2,808,865 | -0.82(-2.05%) |
Jan 13, 2021 | 40.33 | 40.47 | 39.98 | 40.26 | 2,065,718 | -0.10(-0.24%) |
Jan 12, 2021 | 40.28 | 40.44 | 39.76 | 40.36 | 3,154,992 | +0.11(+0.27%) |
Jan 11, 2021 | 39.53 | 40.34 | 39.33 | 40.25 | 3,016,815 | +0.89(+2.27%) |
Jan 08, 2021 | 40.46 | 40.67 | 38.86 | 39.36 | 3,708,491 | +0.03(+0.08%) |
Jan 07, 2021 | 38.42 | 39.50 | 38.40 | 39.33 | 3,383,914 | +0.67(+1.73%) |
Jan 06, 2021 | 38.33 | 39.55 | 38.14 | 38.66 | 4,571,507 | -0.31(-0.81%) |
Jan 05, 2021 | 38.48 | 39.01 | 38.44 | 38.98 | 2,585,307 | +1.17(+3.09%) |
Jan 04, 2021 | 38.15 | 38.56 | 37.47 | 37.81 | 3,569,403 | +1.36(+3.74%) |
Dec 31, 2020 | 36.45 | 36.45 | 36.45 | 1,220,514 | -0.43(-1.17%) | |
Dec 30, 2020 | 36.63 | 37.00 | 36.61 | 36.88 | 1,220,514 | +0.77(+2.12%) |
Dec 29, 2020 | 36.47 | 36.48 | 35.90 | 36.11 | 1,285,018 | -0.02(-0.05%) |
Dec 28, 2020 | 36.68 | 36.78 | 36.01 | 36.13 | 1,870,414 | -0.11(-0.30%) |
Dec 24, 2020 | 36.03 | 36.35 | 35.99 | 36.24 | 533,902 | +0.28(+0.79%) |
Dec 23, 2020 | 36.57 | 36.65 | 35.94 | 35.95 | 1,298,499 | -0.19(-0.52%) |
Dec 22, 2020 | 35.48 | 36.23 | 35.43 | 36.14 | 2,598,065 | +0.89(+2.53%) |
Dec 21, 2020 | 34.63 | 35.28 | 34.44 | 35.25 | 2,559,479 | -0.60(-1.67%) |
Dec 18, 2020 | 35.89 | 36.11 | 35.62 | 35.85 | 2,333,912 | +0.22(+0.61%) |
Dec 17, 2020 | 36.03 | 36.10 | 35.45 | 35.63 | 1,964,121 | -0.05(-0.14%) |
Dec 16, 2020 | 35.84 | 35.90 | 35.51 | 35.68 | 2,204,750 | -0.25(-0.68%) |
Dec 15, 2020 | 35.26 | 36.14 | 35.26 | 35.93 | 3,925,669 | +1.29(+3.71%) |
Dec 14, 2020 | 34.24 | 34.88 | 34.24 | 34.64 | 2,529,669 | +0.37(+1.07%) |
Dec 11, 2020 | 34.79 | 34.97 | 34.13 | 34.27 | 4,042,429 | -0.58(-1.66%) |
Dec 10, 2020 | 34.32 | 35.11 | 34.26 | 34.85 | 3,260,627 | +0.26(+0.77%) |
Dec 09, 2020 | 36.20 | 36.21 | 34.29 | 34.59 | 9,679,807 | -6.18(-15.15%) |
Dec 08, 2020 | 40.59 | 40.90 | 40.30 | 40.77 | 1,944,419 | -0.41(-1.00%) |
Dec 07, 2020 | 40.84 | 41.18 | 40.67 | 41.18 | 1,359,970 | +0.23(+0.55%) |
Dec 04, 2020 | 40.27 | 40.99 | 40.19 | 40.95 | 1,845,106 | +1.10(+2.76%) |
Dec 03, 2020 | 40.13 | 40.30 | 39.82 | 39.85 | 1,234,983 | -0.01(-0.02%) |
Dec 02, 2020 | 39.41 | 39.99 | 39.13 | 39.86 | 2,287,477 | -0.74(-1.81%) |
Dec 01, 2020 | 39.76 | 40.84 | 39.54 | 40.60 | 4,532,276 | +1.72(+4.41%) |
Nov 30, 2020 | 39.00 | 39.09 | 38.40 | 38.88 | 2,491,818 | +0.10(+0.25%) |
Nov 27, 2020 | 38.59 | 38.97 | 38.43 | 38.78 | 1,641,771 | +1.54(+4.13%) |
Nov 25, 2020 | 37.27 | 37.57 | 37.12 | 37.24 | 2,767,354 | +0.43(+1.17%) |
Nov 24, 2020 | 36.73 | 36.83 | 36.33 | 36.81 | 1,808,061 | +0.03(+0.08%) |
Nov 23, 2020 | 36.80 | 36.84 | 36.24 | 36.78 | 2,213,105 | +0.95(+2.65%) |
Nov 20, 2020 | 35.76 | 36.27 | 35.75 | 35.83 | 1,532,762 | +0.20(+0.55%) |
Nov 19, 2020 | 35.00 | 35.65 | 34.85 | 35.64 | 1,727,994 | +0.91(+2.63%) |
Nov 18, 2020 | 34.77 | 35.28 | 34.68 | 34.72 | 1,793,269 | +0.15(+0.43%) |
Nov 17, 2020 | 34.72 | 34.81 | 34.34 | 34.58 | 1,318,009 | -0.28(-0.82%) |
Nov 16, 2020 | 34.20 | 34.86 | 34.12 | 34.86 | 2,150,249 | +1.18(+3.49%) |
Nov 13, 2020 | 33.63 | 33.77 | 33.45 | 33.69 | 1,434,357 | +0.78(+2.38%) |
Nov 12, 2020 | 33.23 | 33.54 | 32.79 | 32.90 | 1,273,330 | -1.01(-2.98%) |
Nov 11, 2020 | 33.55 | 33.99 | 33.51 | 33.91 | 1,167,259 | +1.05(+3.19%) |
Nov 10, 2020 | 33.84 | 33.97 | 32.76 | 32.86 | 1,850,049 | -1.54(-4.48%) |
Nov 09, 2020 | 35.21 | 35.62 | 34.39 | 34.40 | 3,124,751 | +0.48(+1.42%) |
Nov 06, 2020 | 33.66 | 34.04 | 33.34 | 33.92 | 1,310,969 | +0.51(+1.53%) |
Nov 05, 2020 | 33.34 | 33.62 | 33.19 | 33.41 | 1,841,593 | +1.01(+3.12%) |
Nov 04, 2020 | 31.63 | 32.48 | 31.44 | 32.40 | 2,075,049 | +0.87(+2.77%) |
Nov 03, 2020 | 31.19 | 31.67 | 31.13 | 31.53 | 1,726,205 | +1.03(+3.38%) |