Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.16 | 38.48 | 35.89 | 36.48 | 15,548,590 | -2.28(-5.89%) |
Jan 28, 2021 | 38.39 | 40.07 | 38.26 | 38.77 | 13,426,109 | +0.95(+2.52%) |
Jan 27, 2021 | 39.67 | 39.68 | 37.05 | 37.82 | 14,932,328 | -3.01(-7.37%) |
Jan 26, 2021 | 41.31 | 41.46 | 40.73 | 40.82 | 4,767,564 | -0.19(-0.47%) |
Jan 25, 2021 | 40.78 | 41.11 | 39.13 | 41.01 | 10,288,726 | +0.49(+1.20%) |
Jan 22, 2021 | 40.33 | 40.91 | 40.20 | 40.53 | 7,965,485 | -0.41(-1.01%) |
Jan 21, 2021 | 41.03 | 41.19 | 40.65 | 40.94 | 4,676,935 | +0.09(+0.23%) |
Jan 20, 2021 | 39.99 | 41.13 | 39.87 | 40.85 | 6,982,905 | +1.61(+4.11%) |
Jan 19, 2021 | 39.13 | 39.41 | 38.66 | 39.23 | 8,262,681 | +0.91(+2.37%) |
Jan 15, 2021 | 38.65 | 38.91 | 37.72 | 38.33 | 8,622,125 | -0.87(-2.21%) |
Jan 14, 2021 | 39.87 | 40.03 | 39.08 | 39.20 | 7,300,798 | -0.41(-1.03%) |
Jan 13, 2021 | 39.28 | 39.94 | 39.02 | 39.60 | 6,221,020 | +0.29(+0.73%) |
Jan 12, 2021 | 39.35 | 39.63 | 38.55 | 39.32 | 9,520,934 | +0.03(+0.08%) |
Jan 11, 2021 | 39.01 | 39.87 | 38.98 | 39.29 | 9,517,883 | -0.80(-1.99%) |
Jan 08, 2021 | 39.88 | 40.16 | 38.79 | 40.09 | 13,069,506 | +0.68(+1.71%) |
Jan 07, 2021 | 38.52 | 39.66 | 38.46 | 39.41 | 10,111,204 | +1.66(+4.40%) |
Jan 06, 2021 | 36.59 | 38.77 | 36.42 | 37.75 | 15,856,711 | +0.70(+1.88%) |
Jan 05, 2021 | 36.12 | 37.42 | 36.12 | 37.06 | 8,539,480 | +0.72(+1.98%) |
Jan 04, 2021 | 38.32 | 38.36 | 35.13 | 36.34 | 14,339,188 | -1.55(-4.10%) |
Dec 31, 2020 | 37.89 | 37.89 | 37.89 | 4,252,413 | +0.58(+1.56%) | |
Dec 30, 2020 | 37.43 | 37.65 | 37.21 | 37.31 | 4,252,413 | +0.15(+0.40%) |
Dec 29, 2020 | 37.88 | 37.94 | 36.99 | 37.16 | 5,844,954 | -0.22(-0.59%) |
Dec 28, 2020 | 37.27 | 37.51 | 37.06 | 37.38 | 4,283,943 | +0.93(+2.54%) |
Dec 24, 2020 | 36.19 | 36.45 | 36.00 | 36.45 | 3,219,908 | +0.42(+1.16%) |
Dec 23, 2020 | 36.23 | 36.64 | 35.99 | 36.04 | 4,315,517 | +0.11(+0.30%) |
Dec 22, 2020 | 36.23 | 36.27 | 35.60 | 35.93 | 6,360,226 | -0.24(-0.67%) |
Dec 21, 2020 | 35.27 | 36.42 | 34.43 | 36.17 | 12,148,056 | -0.36(-1.00%) |
Dec 18, 2020 | 37.06 | 37.09 | 35.88 | 36.54 | 12,533,053 | -0.43(-1.16%) |
Dec 17, 2020 | 36.87 | 37.03 | 36.62 | 36.96 | 5,969,890 | +0.61(+1.68%) |
Dec 16, 2020 | 36.27 | 36.65 | 35.99 | 36.35 | 6,374,868 | +0.18(+0.49%) |
Dec 15, 2020 | 35.57 | 36.19 | 35.14 | 36.18 | 7,036,103 | +1.40(+4.02%) |
Dec 14, 2020 | 35.93 | 36.26 | 34.70 | 34.78 | 7,982,494 | -0.46(-1.30%) |
Dec 11, 2020 | 34.84 | 35.33 | 34.38 | 35.23 | 6,747,162 | -0.13(-0.38%) |
Dec 10, 2020 | 34.99 | 35.71 | 34.71 | 35.37 | 6,261,354 | -0.07(-0.19%) |
Dec 09, 2020 | 36.60 | 36.66 | 35.16 | 35.44 | 8,732,371 | -0.97(-2.67%) |
Dec 08, 2020 | 35.68 | 36.58 | 35.67 | 36.41 | 4,259,280 | +0.30(+0.82%) |
Dec 07, 2020 | 36.08 | 36.24 | 35.68 | 36.11 | 5,272,892 | -0.18(-0.50%) |
Dec 04, 2020 | 35.58 | 36.30 | 35.55 | 36.29 | 5,915,765 | +0.90(+2.55%) |
Dec 03, 2020 | 35.39 | 35.83 | 35.07 | 35.39 | 7,072,227 | -0.02(-0.06%) |
Dec 02, 2020 | 34.85 | 35.47 | 34.68 | 35.41 | 7,202,799 | +0.20(+0.57%) |
Dec 01, 2020 | 35.09 | 35.67 | 34.90 | 35.21 | 7,841,686 | +1.12(+3.28%) |
Nov 30, 2020 | 34.30 | 34.39 | 33.28 | 34.09 | 10,040,832 | -0.45(-1.30%) |
Nov 27, 2020 | 34.61 | 34.70 | 34.25 | 34.54 | 3,685,380 | +0.27(+0.78%) |
Nov 25, 2020 | 34.41 | 34.42 | 33.94 | 34.27 | 6,334,609 | -0.16(-0.47%) |
Nov 24, 2020 | 33.60 | 34.59 | 33.36 | 34.44 | 9,853,943 | +1.57(+4.78%) |
Nov 23, 2020 | 32.78 | 33.20 | 32.14 | 32.86 | 8,730,137 | +0.59(+1.82%) |
Nov 20, 2020 | 32.87 | 32.93 | 32.25 | 32.28 | 5,396,471 | -0.68(-2.05%) |
Nov 19, 2020 | 32.34 | 33.06 | 31.96 | 32.95 | 8,847,894 | +0.42(+1.29%) |
Nov 18, 2020 | 33.84 | 34.01 | 32.52 | 32.53 | 8,379,736 | -1.25(-3.69%) |
Nov 17, 2020 | 33.58 | 34.14 | 33.12 | 33.78 | 6,955,082 | -0.50(-1.47%) |
Nov 16, 2020 | 33.89 | 34.32 | 33.49 | 34.28 | 10,155,119 | +1.20(+3.63%) |
Nov 13, 2020 | 32.32 | 33.29 | 32.16 | 33.08 | 9,975,548 | +1.32(+4.14%) |
Nov 12, 2020 | 32.42 | 32.65 | 31.22 | 31.76 | 12,079,346 | -0.95(-2.89%) |
Nov 11, 2020 | 32.64 | 32.96 | 32.28 | 32.71 | 8,065,114 | +0.69(+2.14%) |
Nov 10, 2020 | 31.85 | 32.31 | 31.07 | 32.03 | 14,376,576 | -0.14(-0.44%) |
Nov 09, 2020 | 34.68 | 34.77 | 32.01 | 32.17 | 28,603,382 | +1.17(+3.77%) |
Nov 06, 2020 | 30.92 | 31.34 | 30.33 | 31.00 | 14,145,927 | +0.01(+0.03%) |
Nov 05, 2020 | 30.76 | 31.51 | 30.66 | 30.99 | 17,169,264 | +1.71(+5.86%) |
Nov 04, 2020 | 28.65 | 30.38 | 28.33 | 29.28 | 20,583,492 | +1.83(+6.66%) |
Nov 03, 2020 | 26.90 | 27.98 | 26.77 | 27.45 | 13,418,259 | +1.30(+4.96%) |