Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.38 | 39.94 | 38.20 | 38.44 | 1,106,186 | -0.89(-2.27%) |
Jan 28, 2021 | 39.74 | 40.34 | 39.13 | 39.33 | 1,136,886 | -0.38(-0.95%) |
Jan 27, 2021 | 39.92 | 40.20 | 39.58 | 39.71 | 1,615,769 | -0.34(-0.85%) |
Jan 26, 2021 | 40.31 | 40.36 | 39.75 | 40.05 | 1,044,154 | -0.01(-0.02%) |
Jan 25, 2021 | 38.87 | 40.28 | 38.49 | 40.06 | 1,604,464 | +1.09(+2.80%) |
Jan 22, 2021 | 38.74 | 39.09 | 38.37 | 38.97 | 1,168,504 | -0.12(-0.30%) |
Jan 21, 2021 | 39.02 | 39.34 | 38.66 | 39.09 | 1,461,474 | +0.13(+0.35%) |
Jan 20, 2021 | 39.00 | 39.45 | 38.80 | 38.95 | 1,339,035 | -0.18(-0.46%) |
Jan 19, 2021 | 39.54 | 39.68 | 39.02 | 39.13 | 1,352,204 | -0.22(-0.55%) |
Jan 15, 2021 | 40.26 | 40.69 | 39.16 | 39.35 | 2,695,148 | -0.85(-2.11%) |
Jan 14, 2021 | 41.36 | 41.53 | 39.77 | 40.19 | 2,744,338 | -1.32(-3.19%) |
Jan 13, 2021 | 41.27 | 41.92 | 41.07 | 41.52 | 1,295,761 | +0.40(+0.96%) |
Jan 12, 2021 | 40.19 | 41.64 | 40.03 | 41.12 | 1,286,902 | +0.97(+2.42%) |
Jan 11, 2021 | 39.97 | 40.66 | 39.67 | 40.15 | 1,253,440 | -0.04(-0.09%) |
Jan 08, 2021 | 41.46 | 41.58 | 39.86 | 40.19 | 1,269,481 | -1.22(-2.96%) |
Jan 07, 2021 | 40.69 | 41.57 | 40.52 | 41.41 | 1,550,799 | +1.05(+2.61%) |
Jan 06, 2021 | 39.14 | 40.80 | 39.14 | 40.36 | 1,941,146 | +0.50(+1.26%) |
Jan 05, 2021 | 40.30 | 40.33 | 39.58 | 39.85 | 925,633 | -0.32(-0.81%) |
Jan 04, 2021 | 40.46 | 40.51 | 39.38 | 40.18 | 1,175,475 | -0.08(-0.20%) |
Dec 31, 2020 | 40.26 | 40.26 | 40.26 | 699,541 | +0.22(+0.54%) | |
Dec 30, 2020 | 40.21 | 40.66 | 39.86 | 40.04 | 699,541 | -0.06(-0.16%) |
Dec 29, 2020 | 40.46 | 40.57 | 39.65 | 40.10 | 673,950 | -0.09(-0.22%) |
Dec 28, 2020 | 40.01 | 40.73 | 39.70 | 40.19 | 762,872 | +0.58(+1.45%) |
Dec 24, 2020 | 39.43 | 39.68 | 39.26 | 39.62 | 421,123 | +0.32(+0.80%) |
Dec 23, 2020 | 39.49 | 39.83 | 39.12 | 39.30 | 1,004,919 | -0.17(-0.43%) |
Dec 22, 2020 | 40.29 | 40.34 | 39.30 | 39.47 | 1,164,136 | -0.86(-2.14%) |
Dec 21, 2020 | 40.57 | 40.58 | 39.75 | 40.34 | 1,260,495 | -1.15(-2.78%) |
Dec 18, 2020 | 42.17 | 42.17 | 41.04 | 41.49 | 1,881,005 | -0.79(-1.87%) |
Dec 17, 2020 | 42.65 | 42.71 | 42.15 | 42.28 | 869,049 | -0.40(-0.93%) |
Dec 16, 2020 | 43.44 | 43.47 | 42.66 | 42.68 | 725,995 | -0.86(-1.98%) |
Dec 15, 2020 | 42.38 | 43.59 | 41.99 | 43.54 | 849,920 | +1.57(+3.73%) |
Dec 14, 2020 | 43.24 | 43.36 | 41.97 | 41.98 | 915,489 | -1.06(-2.47%) |
Dec 11, 2020 | 43.62 | 43.86 | 42.72 | 43.04 | 959,664 | -0.86(-1.95%) |
Dec 10, 2020 | 43.53 | 43.94 | 43.44 | 43.89 | 812,155 | +0.25(+0.58%) |
Dec 09, 2020 | 44.15 | 44.20 | 43.31 | 43.64 | 1,048,568 | -0.22(-0.51%) |
Dec 08, 2020 | 43.66 | 44.26 | 43.39 | 43.87 | 1,246,546 | -0.01(-0.02%) |
Dec 07, 2020 | 44.73 | 44.73 | 43.62 | 43.88 | 750,412 | -1.02(-2.27%) |
Dec 04, 2020 | 43.52 | 44.92 | 43.52 | 44.89 | 819,141 | +1.39(+3.19%) |
Dec 03, 2020 | 43.16 | 43.71 | 42.99 | 43.51 | 1,001,688 | +0.33(+0.77%) |
Dec 02, 2020 | 43.70 | 44.03 | 42.90 | 43.17 | 1,295,095 | -0.44(-1.01%) |
Dec 01, 2020 | 43.63 | 44.09 | 43.35 | 43.62 | 1,154,712 | +0.21(+0.48%) |
Nov 30, 2020 | 43.46 | 43.75 | 43.08 | 43.41 | 1,262,725 | +0.17(+0.40%) |
Nov 27, 2020 | 43.22 | 43.50 | 43.06 | 43.24 | 369,580 | +0.09(+0.21%) |
Nov 25, 2020 | 43.51 | 43.51 | 42.74 | 43.15 | 566,534 | -0.43(-0.98%) |
Nov 24, 2020 | 43.00 | 44.22 | 42.78 | 43.57 | 955,401 | +0.79(+1.84%) |
Nov 23, 2020 | 42.93 | 43.50 | 42.73 | 42.79 | 887,886 | -0.32(-0.75%) |
Nov 20, 2020 | 43.69 | 44.00 | 42.97 | 43.11 | 1,127,845 | -0.63(-1.43%) |
Nov 19, 2020 | 42.71 | 43.76 | 42.28 | 43.74 | 792,473 | +0.56(+1.29%) |
Nov 18, 2020 | 43.53 | 44.29 | 43.14 | 43.18 | 855,777 | -0.39(-0.88%) |
Nov 17, 2020 | 42.79 | 44.08 | 42.45 | 43.57 | 1,243,715 | -0.51(-1.16%) |
Nov 16, 2020 | 44.67 | 44.72 | 43.49 | 44.08 | 1,081,371 | +0.12(+0.27%) |
Nov 13, 2020 | 42.88 | 44.13 | 42.88 | 43.96 | 840,247 | +1.34(+3.15%) |
Nov 12, 2020 | 41.88 | 43.05 | 41.61 | 42.62 | 975,112 | +0.39(+0.93%) |
Nov 11, 2020 | 43.40 | 43.76 | 41.60 | 42.22 | 1,742,764 | -1.25(-2.87%) |
Nov 10, 2020 | 41.24 | 43.83 | 40.89 | 43.47 | 1,305,324 | +2.22(+5.39%) |
Nov 09, 2020 | 42.12 | 42.53 | 40.76 | 41.24 | 1,707,366 | +1.19(+2.98%) |
Nov 06, 2020 | 40.42 | 40.64 | 39.64 | 40.05 | 1,544,899 | -0.46(-1.13%) |
Nov 05, 2020 | 39.43 | 40.81 | 39.13 | 40.51 | 3,541,187 | +3.51(+9.49%) |
Nov 04, 2020 | 39.24 | 40.43 | 36.91 | 37.00 | 3,042,658 | -3.65(-8.97%) |
Nov 03, 2020 | 41.46 | 41.80 | 40.32 | 40.64 | 955,204 | -0.22(-0.55%) |