Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.79 | 38.50 | 36.60 | 37.87 | 4,587,473 | +0.67(+1.79%) |
Jan 28, 2021 | 39.03 | 39.54 | 37.10 | 37.20 | 3,867,810 | -1.01(-2.65%) |
Jan 27, 2021 | 39.30 | 39.44 | 37.90 | 38.22 | 2,389,184 | -1.86(-4.63%) |
Jan 26, 2021 | 40.92 | 41.20 | 40.03 | 40.07 | 2,080,404 | -0.26(-0.63%) |
Jan 25, 2021 | 41.75 | 41.91 | 39.93 | 40.33 | 3,272,812 | -2.33(-5.46%) |
Jan 22, 2021 | 42.11 | 42.85 | 41.68 | 42.66 | 1,297,218 | +0.05(+0.13%) |
Jan 21, 2021 | 41.77 | 43.04 | 41.73 | 42.60 | 2,316,137 | +1.01(+2.44%) |
Jan 20, 2021 | 41.43 | 41.83 | 40.74 | 41.59 | 1,844,922 | +0.77(+1.88%) |
Jan 19, 2021 | 42.07 | 42.26 | 40.75 | 40.82 | 2,326,141 | -0.93(-2.23%) |
Jan 15, 2021 | 42.25 | 42.41 | 41.56 | 41.75 | 1,767,442 | -1.10(-2.56%) |
Jan 14, 2021 | 42.80 | 43.43 | 42.22 | 42.85 | 1,865,361 | -0.05(-0.13%) |
Jan 13, 2021 | 43.43 | 43.66 | 42.23 | 42.90 | 2,151,730 | -0.28(-0.66%) |
Jan 12, 2021 | 42.69 | 43.60 | 42.12 | 43.19 | 1,790,404 | +0.73(+1.72%) |
Jan 11, 2021 | 40.84 | 42.82 | 40.67 | 42.46 | 1,384,495 | +1.12(+2.70%) |
Jan 08, 2021 | 42.02 | 42.30 | 40.62 | 41.34 | 1,696,329 | -0.55(-1.31%) |
Jan 07, 2021 | 42.44 | 42.90 | 41.75 | 41.89 | 1,420,087 | -0.38(-0.91%) |
Jan 06, 2021 | 40.46 | 42.85 | 40.28 | 42.27 | 2,712,269 | +2.50(+6.30%) |
Jan 05, 2021 | 39.16 | 40.04 | 38.94 | 39.77 | 1,632,528 | +0.97(+2.50%) |
Jan 04, 2021 | 39.84 | 40.15 | 38.35 | 38.80 | 1,705,201 | -0.99(-2.48%) |
Dec 31, 2020 | 39.79 | 39.79 | 39.79 | 1,732,022 | +0.09(+0.23%) | |
Dec 30, 2020 | 39.47 | 39.90 | 39.43 | 39.70 | 1,732,022 | +0.33(+0.84%) |
Dec 29, 2020 | 40.32 | 40.32 | 39.12 | 39.37 | 1,496,212 | -0.77(-1.91%) |
Dec 28, 2020 | 40.92 | 41.10 | 40.08 | 40.14 | 866,307 | -0.52(-1.28%) |
Dec 24, 2020 | 40.87 | 40.87 | 40.28 | 40.66 | 374,056 | +0.03(+0.07%) |
Dec 23, 2020 | 40.46 | 41.26 | 40.35 | 40.63 | 1,143,390 | +0.57(+1.41%) |
Dec 22, 2020 | 40.47 | 40.58 | 39.91 | 40.06 | 1,229,623 | -0.17(-0.43%) |
Dec 21, 2020 | 39.95 | 40.42 | 39.33 | 40.24 | 1,582,340 | -0.55(-1.34%) |
Dec 18, 2020 | 41.00 | 41.11 | 40.14 | 40.78 | 5,277,273 | -0.33(-0.80%) |
Dec 17, 2020 | 40.67 | 41.21 | 39.85 | 41.11 | 1,923,113 | +0.67(+1.65%) |
Dec 16, 2020 | 40.79 | 41.21 | 40.43 | 40.45 | 1,881,342 | -0.17(-0.43%) |
Dec 15, 2020 | 39.88 | 40.65 | 39.54 | 40.62 | 1,710,681 | +1.30(+3.30%) |
Dec 14, 2020 | 40.49 | 40.86 | 39.31 | 39.32 | 1,630,450 | -0.47(-1.17%) |
Dec 11, 2020 | 39.63 | 40.13 | 39.30 | 39.79 | 2,060,539 | -0.35(-0.87%) |
Dec 10, 2020 | 40.54 | 40.74 | 40.05 | 40.14 | 1,936,217 | -0.90(-2.18%) |
Dec 09, 2020 | 41.39 | 41.66 | 40.68 | 41.03 | 1,420,545 | -0.20(-0.49%) |
Dec 08, 2020 | 40.30 | 41.32 | 40.30 | 41.23 | 1,433,703 | +0.54(+1.33%) |
Dec 07, 2020 | 40.32 | 40.90 | 39.70 | 40.69 | 1,647,289 | +0.04(+0.09%) |
Dec 04, 2020 | 40.04 | 40.92 | 39.76 | 40.66 | 1,638,563 | +1.48(+3.78%) |
Dec 03, 2020 | 39.80 | 40.32 | 39.02 | 39.18 | 2,907,478 | -0.56(-1.40%) |
Dec 02, 2020 | 39.07 | 39.76 | 38.68 | 39.73 | 1,576,074 | +0.35(+0.88%) |
Dec 01, 2020 | 39.32 | 39.87 | 38.96 | 39.39 | 1,942,408 | +0.80(+2.08%) |
Nov 30, 2020 | 39.93 | 39.95 | 38.52 | 38.58 | 2,856,286 | -1.69(-4.20%) |
Nov 27, 2020 | 40.11 | 40.41 | 39.83 | 40.27 | 602,494 | +0.00(+0.00%) |
Nov 25, 2020 | 41.07 | 41.13 | 39.77 | 40.27 | 1,542,067 | -1.25(-3.02%) |
Nov 24, 2020 | 40.09 | 41.66 | 39.80 | 41.52 | 2,590,797 | +2.11(+5.36%) |
Nov 23, 2020 | 39.30 | 40.09 | 38.95 | 39.41 | 2,120,358 | +0.83(+2.16%) |
Nov 20, 2020 | 38.93 | 39.01 | 38.16 | 38.58 | 1,939,099 | -0.35(-0.89%) |
Nov 19, 2020 | 39.48 | 39.85 | 38.34 | 38.93 | 1,948,588 | -1.09(-2.72%) |
Nov 18, 2020 | 39.76 | 40.81 | 39.22 | 40.02 | 2,952,627 | +0.16(+0.39%) |
Nov 17, 2020 | 38.69 | 40.24 | 38.41 | 39.86 | 5,589,474 | +0.97(+2.49%) |
Nov 16, 2020 | 38.21 | 39.51 | 37.92 | 38.89 | 5,051,686 | +1.92(+5.19%) |
Nov 13, 2020 | 36.28 | 37.23 | 35.96 | 36.97 | 2,884,361 | +1.38(+3.88%) |
Nov 12, 2020 | 37.03 | 37.03 | 35.16 | 35.59 | 2,830,133 | -1.90(-5.07%) |
Nov 11, 2020 | 38.07 | 38.55 | 37.24 | 37.49 | 1,856,587 | -0.48(-1.27%) |
Nov 10, 2020 | 36.40 | 38.04 | 36.37 | 37.98 | 2,646,707 | +1.28(+3.50%) |
Nov 09, 2020 | 37.97 | 38.09 | 35.21 | 36.69 | 3,410,890 | +1.20(+3.38%) |
Nov 06, 2020 | 35.93 | 35.99 | 35.15 | 35.49 | 1,664,472 | -0.19(-0.54%) |
Nov 05, 2020 | 35.29 | 36.59 | 33.70 | 35.68 | 2,668,678 | +0.65(+1.87%) |
Nov 04, 2020 | 35.58 | 36.16 | 34.20 | 35.03 | 2,393,037 | -1.14(-3.14%) |
Nov 03, 2020 | 36.11 | 36.84 | 35.97 | 36.17 | 2,010,462 | +0.59(+1.66%) |