Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.65 | 37.80 | 36.72 | 36.89 | 4,777,800 | -1.35(-3.53%) |
Jan 28, 2021 | 37.93 | 38.50 | 37.72 | 38.24 | 4,475,687 | +0.26(+0.68%) |
Jan 27, 2021 | 38.02 | 38.77 | 37.37 | 37.98 | 4,863,184 | -0.41(-1.07%) |
Jan 26, 2021 | 38.82 | 39.03 | 38.36 | 38.39 | 3,597,465 | +0.17(+0.44%) |
Jan 25, 2021 | 38.17 | 38.31 | 37.66 | 38.22 | 4,150,890 | -1.06(-2.70%) |
Jan 22, 2021 | 38.91 | 39.41 | 38.68 | 39.28 | 3,795,500 | -0.47(-1.18%) |
Jan 21, 2021 | 40.65 | 40.69 | 39.40 | 39.75 | 3,494,772 | -1.01(-2.48%) |
Jan 20, 2021 | 40.73 | 40.94 | 40.33 | 40.76 | 2,684,776 | +0.11(+0.27%) |
Jan 19, 2021 | 40.46 | 40.72 | 40.03 | 40.65 | 4,129,546 | +0.46(+1.14%) |
Jan 15, 2021 | 40.74 | 40.90 | 39.83 | 40.19 | 4,973,100 | -1.46(-3.51%) |
Jan 14, 2021 | 40.74 | 41.85 | 40.73 | 41.65 | 4,177,684 | +0.99(+2.43%) |
Jan 13, 2021 | 40.92 | 40.94 | 40.31 | 40.66 | 3,531,495 | -0.53(-1.29%) |
Jan 12, 2021 | 40.70 | 41.33 | 40.61 | 41.19 | 4,737,095 | +0.93(+2.31%) |
Jan 11, 2021 | 39.15 | 40.32 | 39.04 | 40.26 | 5,699,032 | +0.02(+0.05%) |
Jan 08, 2021 | 40.36 | 40.42 | 39.77 | 40.24 | 5,546,700 | -0.10(-0.25%) |
Jan 07, 2021 | 40.00 | 40.63 | 39.74 | 40.34 | 4,827,595 | +0.05(+0.12%) |
Jan 06, 2021 | 39.91 | 40.68 | 39.56 | 40.29 | 9,180,104 | +1.78(+4.62%) |
Jan 05, 2021 | 37.19 | 39.01 | 37.12 | 38.51 | 8,518,035 | +2.48(+6.88%) |
Jan 04, 2021 | 36.25 | 36.36 | 35.49 | 36.03 | 6,791,697 | +0.89(+2.53%) |
Dec 31, 2020 | 35.14 | 35.14 | 35.14 | 3,788,712 | -0.89(-2.47%) | |
Dec 30, 2020 | 36.15 | 36.44 | 35.96 | 36.03 | 3,788,712 | -0.11(-0.30%) |
Dec 29, 2020 | 36.43 | 36.53 | 35.90 | 36.14 | 4,728,314 | +0.24(+0.67%) |
Dec 28, 2020 | 36.41 | 36.62 | 35.78 | 35.90 | 5,199,705 | +0.07(+0.20%) |
Dec 24, 2020 | 36.28 | 36.33 | 35.45 | 35.83 | 2,081,000 | -0.11(-0.31%) |
Dec 23, 2020 | 35.88 | 36.51 | 35.85 | 35.94 | 5,799,250 | +1.00(+2.86%) |
Dec 22, 2020 | 35.35 | 35.47 | 34.88 | 34.94 | 4,388,335 | -0.60(-1.69%) |
Dec 21, 2020 | 34.96 | 35.79 | 34.71 | 35.54 | 7,389,444 | -1.76(-4.72%) |
Dec 18, 2020 | 37.88 | 38.01 | 37.16 | 37.30 | 3,782,200 | -0.80(-2.10%) |
Dec 17, 2020 | 38.05 | 38.34 | 37.87 | 38.10 | 3,410,387 | +0.27(+0.71%) |
Dec 16, 2020 | 37.60 | 38.08 | 37.32 | 37.83 | 4,277,801 | +0.25(+0.67%) |
Dec 15, 2020 | 36.90 | 37.63 | 36.62 | 37.58 | 5,268,798 | +1.16(+3.19%) |
Dec 14, 2020 | 37.34 | 37.62 | 36.38 | 36.42 | 4,627,700 | -1.39(-3.68%) |
Dec 11, 2020 | 37.95 | 37.97 | 37.16 | 37.81 | 4,557,000 | -0.61(-1.59%) |
Dec 10, 2020 | 37.72 | 38.87 | 37.62 | 38.42 | 4,964,719 | +0.84(+2.24%) |
Dec 09, 2020 | 38.14 | 38.33 | 37.11 | 37.58 | 6,447,817 | +0.19(+0.51%) |
Dec 08, 2020 | 37.29 | 37.81 | 37.21 | 37.39 | 4,120,290 | -0.03(-0.08%) |
Dec 07, 2020 | 37.92 | 38.00 | 37.33 | 37.42 | 4,169,729 | -0.81(-2.12%) |
Dec 04, 2020 | 37.91 | 38.36 | 37.84 | 38.23 | 5,367,200 | +1.52(+4.14%) |
Dec 03, 2020 | 36.67 | 37.26 | 36.39 | 36.71 | 4,647,964 | +0.32(+0.88%) |
Dec 02, 2020 | 35.61 | 36.78 | 35.51 | 36.39 | 6,285,758 | +1.33(+3.79%) |
Dec 01, 2020 | 35.23 | 35.49 | 34.89 | 35.06 | 5,325,362 | +1.22(+3.61%) |
Nov 30, 2020 | 35.69 | 35.75 | 33.82 | 33.84 | 7,386,259 | -2.43(-6.70%) |
Nov 27, 2020 | 35.95 | 36.36 | 35.92 | 36.27 | 2,598,800 | -0.07(-0.19%) |
Nov 25, 2020 | 36.34 | 36.60 | 35.81 | 36.34 | 5,255,500 | -1.05(-2.81%) |
Nov 24, 2020 | 36.85 | 37.22 | 36.74 | 37.39 | 7,283,708 | +2.18(+6.19%) |
Nov 23, 2020 | 34.67 | 35.22 | 34.62 | 35.21 | 6,209,489 | +1.55(+4.60%) |
Nov 20, 2020 | 33.38 | 33.71 | 33.16 | 33.66 | 4,869,800 | +0.48(+1.45%) |
Nov 19, 2020 | 32.66 | 33.22 | 32.48 | 33.18 | 4,316,658 | +0.19(+0.58%) |
Nov 18, 2020 | 33.88 | 34.08 | 32.99 | 32.99 | 4,947,086 | -0.76(-2.25%) |
Nov 17, 2020 | 32.98 | 33.77 | 32.71 | 33.75 | 6,098,967 | +0.55(+1.66%) |
Nov 16, 2020 | 33.05 | 33.20 | 32.40 | 33.20 | 7,436,832 | +1.99(+6.38%) |
Nov 13, 2020 | 30.82 | 31.25 | 30.80 | 31.21 | 4,762,900 | +0.58(+1.89%) |
Nov 12, 2020 | 30.81 | 31.43 | 30.35 | 30.63 | 5,858,191 | -0.76(-2.42%) |
Nov 11, 2020 | 32.02 | 32.07 | 31.20 | 31.39 | 6,112,248 | -0.37(-1.16%) |
Nov 10, 2020 | 31.48 | 31.78 | 31.03 | 31.76 | 10,317,093 | +1.53(+5.06%) |
Nov 09, 2020 | 30.45 | 31.01 | 29.97 | 30.23 | 11,752,071 | +3.56(+13.35%) |
Nov 06, 2020 | 26.91 | 27.21 | 26.58 | 26.67 | 5,030,600 | -0.17(-0.63%) |
Nov 05, 2020 | 27.00 | 27.26 | 26.75 | 26.84 | 5,925,230 | -0.06(-0.22%) |
Nov 04, 2020 | 26.79 | 27.25 | 26.33 | 26.90 | 7,402,389 | +0.03(+0.11%) |
Nov 03, 2020 | 27.25 | 27.30 | 26.69 | 26.87 | 7,716,203 | +0.20(+0.75%) |