Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.71 | 37.72 | 35.32 | 36.01 | 11,338,100 | -0.85(-2.31%) |
Jan 28, 2021 | 37.57 | 38.04 | 36.74 | 36.86 | 5,116,354 | +0.36(+0.99%) |
Jan 27, 2021 | 39.98 | 39.99 | 36.41 | 36.50 | 9,123,567 | -4.30(-10.54%) |
Jan 26, 2021 | 41.12 | 41.43 | 40.80 | 40.80 | 3,147,965 | +0.08(+0.20%) |
Jan 25, 2021 | 41.35 | 41.50 | 39.81 | 40.72 | 5,632,508 | -0.87(-2.09%) |
Jan 22, 2021 | 41.33 | 41.82 | 41.22 | 41.59 | 1,985,800 | -0.24(-0.57%) |
Jan 21, 2021 | 41.68 | 41.88 | 41.35 | 41.83 | 2,274,264 | +0.15(+0.36%) |
Jan 20, 2021 | 41.59 | 41.80 | 41.27 | 41.68 | 2,276,314 | +0.46(+1.12%) |
Jan 19, 2021 | 41.32 | 41.41 | 40.94 | 41.22 | 2,838,754 | +0.49(+1.20%) |
Jan 15, 2021 | 40.99 | 41.26 | 40.25 | 40.73 | 3,038,600 | -0.60(-1.45%) |
Jan 14, 2021 | 41.69 | 41.95 | 41.16 | 41.33 | 1,808,041 | -0.25(-0.60%) |
Jan 13, 2021 | 41.21 | 41.70 | 41.08 | 41.58 | 1,852,221 | +0.35(+0.85%) |
Jan 12, 2021 | 40.98 | 41.28 | 40.39 | 41.23 | 2,684,899 | +0.38(+0.93%) |
Jan 11, 2021 | 41.04 | 41.34 | 40.44 | 40.85 | 2,940,707 | -0.97(-2.32%) |
Jan 08, 2021 | 41.72 | 41.92 | 41.05 | 41.82 | 2,577,300 | +0.25(+0.60%) |
Jan 07, 2021 | 41.36 | 41.60 | 41.16 | 41.57 | 2,638,813 | +1.18(+2.92%) |
Jan 06, 2021 | 40.47 | 41.54 | 39.88 | 40.39 | 5,676,634 | +0.11(+0.27%) |
Jan 05, 2021 | 39.16 | 40.45 | 39.13 | 40.28 | 2,615,416 | +0.63(+1.59%) |
Jan 04, 2021 | 41.45 | 41.47 | 38.94 | 39.65 | 5,344,217 | -1.79(-4.32%) |
Dec 31, 2020 | 41.44 | 41.44 | 41.44 | 1,968,346 | +0.01(+0.02%) | |
Dec 30, 2020 | 40.81 | 41.51 | 40.70 | 41.43 | 1,968,346 | +0.75(+1.84%) |
Dec 29, 2020 | 41.75 | 41.77 | 40.29 | 40.68 | 2,065,333 | -0.97(-2.33%) |
Dec 28, 2020 | 41.70 | 41.76 | 41.43 | 41.65 | 2,012,096 | +0.15(+0.36%) |
Dec 24, 2020 | 41.10 | 41.50 | 41.07 | 41.50 | 901,800 | +0.64(+1.57%) |
Dec 23, 2020 | 40.40 | 41.13 | 40.35 | 40.86 | 2,020,786 | +0.86(+2.15%) |
Dec 22, 2020 | 39.87 | 40.08 | 39.58 | 40.00 | 2,309,936 | +0.41(+1.04%) |
Dec 21, 2020 | 39.31 | 40.07 | 38.38 | 39.59 | 5,194,210 | -1.64(-3.98%) |
Dec 18, 2020 | 41.55 | 41.56 | 40.69 | 41.23 | 2,696,400 | -0.48(-1.15%) |
Dec 17, 2020 | 41.36 | 41.86 | 41.27 | 41.71 | 2,053,046 | +0.31(+0.75%) |
Dec 16, 2020 | 40.82 | 41.44 | 40.60 | 41.40 | 1,719,089 | +0.75(+1.85%) |
Dec 15, 2020 | 40.27 | 40.78 | 40.05 | 40.65 | 2,600,302 | +0.80(+2.01%) |
Dec 14, 2020 | 40.96 | 41.12 | 39.80 | 39.85 | 2,287,950 | -0.46(-1.14%) |
Dec 11, 2020 | 40.57 | 40.86 | 39.73 | 40.31 | 2,806,500 | -0.75(-1.83%) |
Dec 10, 2020 | 41.09 | 41.63 | 40.92 | 41.06 | 2,422,766 | -0.18(-0.44%) |
Dec 09, 2020 | 42.30 | 42.43 | 41.06 | 41.24 | 3,642,764 | -0.81(-1.93%) |
Dec 08, 2020 | 41.13 | 42.05 | 41.13 | 42.05 | 1,487,457 | +0.70(+1.69%) |
Dec 07, 2020 | 41.18 | 41.41 | 41.08 | 41.35 | 1,531,367 | -0.07(-0.17%) |
Dec 04, 2020 | 41.32 | 41.62 | 41.31 | 41.42 | 1,862,100 | +0.33(+0.80%) |
Dec 03, 2020 | 41.49 | 41.55 | 40.91 | 41.09 | 2,039,547 | -0.24(-0.58%) |
Dec 02, 2020 | 41.13 | 41.71 | 41.11 | 41.33 | 1,963,366 | +0.17(+0.41%) |
Dec 01, 2020 | 41.54 | 41.71 | 41.08 | 41.16 | 2,689,688 | -0.19(-0.46%) |
Nov 30, 2020 | 40.87 | 41.40 | 40.20 | 41.35 | 2,165,029 | +0.36(+0.88%) |
Nov 27, 2020 | 41.32 | 41.47 | 40.84 | 40.99 | 890,100 | -0.16(-0.39%) |
Nov 25, 2020 | 40.37 | 41.19 | 40.11 | 41.15 | 1,773,800 | +0.75(+1.86%) |
Nov 24, 2020 | 40.46 | 40.52 | 40.06 | 40.40 | 1,885,623 | +0.36(+0.90%) |
Nov 23, 2020 | 40.05 | 40.38 | 39.68 | 40.04 | 2,381,793 | +0.23(+0.58%) |
Nov 20, 2020 | 39.80 | 40.19 | 39.73 | 39.81 | 2,250,300 | +0.03(+0.08%) |
Nov 19, 2020 | 39.61 | 40.09 | 39.32 | 39.78 | 2,391,825 | +0.36(+0.91%) |
Nov 18, 2020 | 40.36 | 40.58 | 39.39 | 39.42 | 2,700,024 | -0.76(-1.89%) |
Nov 17, 2020 | 39.44 | 40.19 | 39.31 | 40.18 | 2,598,079 | +0.38(+0.95%) |
Nov 16, 2020 | 39.85 | 39.89 | 39.13 | 39.80 | 2,751,007 | +0.41(+1.04%) |
Nov 13, 2020 | 38.81 | 39.67 | 38.81 | 39.39 | 2,913,400 | +1.24(+3.25%) |
Nov 12, 2020 | 39.27 | 39.50 | 37.73 | 38.15 | 5,973,282 | -1.42(-3.59%) |
Nov 11, 2020 | 39.43 | 39.95 | 39.18 | 39.57 | 3,080,446 | +0.44(+1.12%) |
Nov 10, 2020 | 39.03 | 39.16 | 38.31 | 39.13 | 4,527,233 | +0.61(+1.58%) |
Nov 09, 2020 | 39.41 | 40.25 | 38.52 | 38.52 | 7,212,652 | +0.39(+1.02%) |
Nov 06, 2020 | 37.09 | 38.13 | 37.02 | 38.13 | 3,859,800 | +1.27(+3.45%) |
Nov 05, 2020 | 37.15 | 37.33 | 36.66 | 36.86 | 3,199,248 | +0.32(+0.88%) |
Nov 04, 2020 | 35.77 | 36.69 | 35.73 | 36.54 | 5,189,250 | +1.50(+4.28%) |
Nov 03, 2020 | 34.63 | 35.26 | 34.52 | 35.04 | 2,470,231 | +0.91(+2.67%) |