Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.42 | 45.54 | 43.35 | 43.73 | 4,691,266 | -0.58(-1.31%) |
Jan 28, 2021 | 47.18 | 48.63 | 43.66 | 44.31 | 7,163,951 | -3.60(-7.51%) |
Jan 27, 2021 | 45.57 | 48.88 | 45.42 | 47.91 | 6,303,814 | +2.51(+5.53%) |
Jan 26, 2021 | 43.55 | 45.49 | 43.31 | 45.41 | 3,825,955 | +1.77(+4.06%) |
Jan 25, 2021 | 42.34 | 44.51 | 42.20 | 43.63 | 4,649,740 | +1.29(+3.05%) |
Jan 22, 2021 | 42.41 | 42.58 | 41.71 | 42.34 | 1,947,837 | -0.04(-0.09%) |
Jan 21, 2021 | 41.79 | 42.39 | 41.74 | 42.38 | 1,989,475 | +0.53(+1.26%) |
Jan 20, 2021 | 42.03 | 42.08 | 41.43 | 41.85 | 2,772,055 | -0.31(-0.73%) |
Jan 19, 2021 | 42.35 | 42.52 | 42.01 | 42.16 | 2,827,928 | -0.04(-0.09%) |
Jan 15, 2021 | 41.56 | 42.25 | 41.39 | 42.20 | 3,825,157 | +0.50(+1.20%) |
Jan 14, 2021 | 41.55 | 41.97 | 41.01 | 41.70 | 2,847,118 | +0.40(+0.97%) |
Jan 13, 2021 | 41.34 | 41.60 | 40.77 | 41.30 | 3,364,551 | -0.05(-0.13%) |
Jan 12, 2021 | 41.81 | 41.93 | 40.98 | 41.35 | 3,530,173 | -0.49(-1.17%) |
Jan 11, 2021 | 42.60 | 42.78 | 41.67 | 41.84 | 2,189,769 | -0.75(-1.77%) |
Jan 08, 2021 | 43.01 | 43.08 | 42.14 | 42.60 | 3,458,274 | -0.33(-0.76%) |
Jan 07, 2021 | 43.18 | 43.57 | 42.83 | 42.92 | 2,572,600 | -0.29(-0.67%) |
Jan 06, 2021 | 44.09 | 44.45 | 42.85 | 43.21 | 3,390,667 | -0.89(-2.02%) |
Jan 05, 2021 | 43.41 | 44.18 | 43.41 | 44.11 | 2,748,874 | +0.33(+0.76%) |
Jan 04, 2021 | 43.48 | 43.90 | 43.17 | 43.77 | 2,365,893 | +0.16(+0.37%) |
Dec 31, 2020 | 43.61 | 43.61 | 43.61 | 1,226,325 | +0.30(+0.69%) | |
Dec 30, 2020 | 43.63 | 43.82 | 43.17 | 43.31 | 1,226,325 | -0.36(-0.83%) |
Dec 29, 2020 | 43.71 | 44.04 | 43.59 | 43.67 | 1,258,964 | -0.01(-0.02%) |
Dec 28, 2020 | 43.79 | 44.00 | 43.36 | 43.68 | 1,101,300 | -0.11(-0.25%) |
Dec 24, 2020 | 43.30 | 43.89 | 43.30 | 43.79 | 747,127 | +0.40(+0.91%) |
Dec 23, 2020 | 43.30 | 43.60 | 43.12 | 43.39 | 1,060,940 | +0.32(+0.73%) |
Dec 22, 2020 | 43.64 | 43.76 | 42.88 | 43.08 | 2,437,159 | -0.51(-1.16%) |
Dec 21, 2020 | 42.83 | 43.65 | 42.35 | 43.58 | 3,423,397 | +0.68(+1.58%) |
Dec 18, 2020 | 43.09 | 43.25 | 42.73 | 42.91 | 4,451,499 | -0.19(-0.44%) |
Dec 17, 2020 | 42.72 | 43.20 | 42.47 | 43.10 | 1,971,074 | +0.60(+1.42%) |
Dec 16, 2020 | 42.22 | 42.73 | 42.22 | 42.49 | 1,966,458 | +0.26(+0.62%) |
Dec 15, 2020 | 42.23 | 42.39 | 41.89 | 42.23 | 1,846,786 | +0.10(+0.24%) |
Dec 14, 2020 | 42.69 | 43.11 | 42.05 | 42.13 | 2,482,226 | -0.45(-1.06%) |
Dec 11, 2020 | 42.56 | 42.84 | 42.40 | 42.58 | 2,371,095 | -0.09(-0.21%) |
Dec 10, 2020 | 42.58 | 42.92 | 42.29 | 42.67 | 3,115,638 | +0.03(+0.06%) |
Dec 09, 2020 | 43.19 | 43.44 | 42.05 | 42.65 | 6,369,865 | -1.01(-2.31%) |
Dec 08, 2020 | 43.65 | 43.77 | 42.93 | 43.66 | 3,266,857 | +0.08(+0.19%) |
Dec 07, 2020 | 43.88 | 44.02 | 43.41 | 43.58 | 2,960,090 | -0.17(-0.39%) |
Dec 04, 2020 | 43.85 | 44.08 | 43.71 | 43.75 | 1,812,884 | -0.22(-0.49%) |
Dec 03, 2020 | 44.21 | 44.57 | 43.76 | 43.96 | 1,986,212 | -0.30(-0.67%) |
Dec 02, 2020 | 45.37 | 45.79 | 43.71 | 44.26 | 2,576,661 | -1.06(-2.35%) |
Dec 01, 2020 | 45.08 | 45.40 | 44.83 | 45.32 | 2,117,808 | +0.21(+0.46%) |
Nov 30, 2020 | 44.22 | 45.14 | 44.01 | 45.12 | 2,715,126 | +0.94(+2.12%) |
Nov 27, 2020 | 44.37 | 44.57 | 43.93 | 44.18 | 481,270 | +0.05(+0.12%) |
Nov 25, 2020 | 44.81 | 44.96 | 44.05 | 44.13 | 1,626,185 | -0.41(-0.91%) |
Nov 24, 2020 | 44.52 | 44.71 | 44.25 | 44.53 | 1,889,029 | +0.23(+0.53%) |
Nov 23, 2020 | 44.08 | 44.59 | 43.94 | 44.30 | 1,887,169 | +0.12(+0.27%) |
Nov 20, 2020 | 44.58 | 44.89 | 43.94 | 44.18 | 1,578,291 | -0.31(-0.69%) |
Nov 19, 2020 | 44.08 | 44.51 | 43.79 | 44.49 | 1,071,018 | +0.25(+0.57%) |
Nov 18, 2020 | 44.64 | 45.05 | 44.21 | 44.23 | 2,815,871 | -0.31(-0.69%) |
Nov 17, 2020 | 44.66 | 45.00 | 44.31 | 44.54 | 2,041,589 | -0.47(-1.04%) |
Nov 16, 2020 | 44.17 | 45.07 | 44.04 | 45.01 | 2,957,996 | +0.64(+1.44%) |
Nov 13, 2020 | 43.89 | 44.49 | 43.69 | 44.37 | 1,671,640 | +0.60(+1.36%) |
Nov 12, 2020 | 43.67 | 43.81 | 43.12 | 43.77 | 1,305,224 | +0.22(+0.50%) |
Nov 11, 2020 | 42.86 | 43.62 | 42.84 | 43.56 | 2,085,196 | +0.90(+2.11%) |
Nov 10, 2020 | 41.60 | 42.66 | 41.05 | 42.66 | 2,496,108 | +1.06(+2.54%) |
Nov 09, 2020 | 42.97 | 43.37 | 41.58 | 41.60 | 4,153,779 | -1.69(-3.90%) |
Nov 06, 2020 | 43.36 | 43.95 | 43.04 | 43.29 | 1,224,628 | -0.06(-0.15%) |
Nov 05, 2020 | 43.43 | 43.65 | 43.02 | 43.35 | 1,546,430 | +0.33(+0.78%) |
Nov 04, 2020 | 43.45 | 43.82 | 42.89 | 43.02 | 1,274,426 | -0.18(-0.42%) |
Nov 03, 2020 | 43.19 | 43.93 | 42.95 | 43.20 | 1,208,433 | +0.19(+0.44%) |