Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.66 | 43.65 | 42.33 | 42.67 | 12,353,359 | -0.37(-0.85%) |
Jan 28, 2021 | 42.92 | 44.11 | 42.83 | 43.03 | 7,400,537 | -0.42(-0.98%) |
Jan 27, 2021 | 43.75 | 47.12 | 42.85 | 43.46 | 18,765,206 | +1.69(+4.05%) |
Jan 26, 2021 | 40.55 | 41.85 | 40.37 | 41.77 | 6,295,525 | +1.16(+2.86%) |
Jan 25, 2021 | 39.64 | 40.71 | 39.31 | 40.60 | 6,385,195 | +0.31(+0.78%) |
Jan 22, 2021 | 39.76 | 40.30 | 39.18 | 40.29 | 5,511,096 | +0.32(+0.81%) |
Jan 21, 2021 | 40.58 | 40.67 | 39.65 | 39.97 | 6,623,717 | -0.87(-2.12%) |
Jan 20, 2021 | 40.72 | 40.90 | 39.96 | 40.83 | 6,745,053 | -0.05(-0.12%) |
Jan 19, 2021 | 41.84 | 41.84 | 40.70 | 40.88 | 6,898,830 | -0.65(-1.57%) |
Jan 15, 2021 | 41.35 | 41.84 | 41.12 | 41.54 | 8,776,064 | -0.34(-0.81%) |
Jan 14, 2021 | 41.77 | 42.17 | 41.24 | 41.88 | 8,737,061 | +0.32(+0.78%) |
Jan 13, 2021 | 41.63 | 42.07 | 40.52 | 41.56 | 12,061,990 | +0.83(+2.04%) |
Jan 12, 2021 | 40.75 | 41.16 | 40.18 | 40.72 | 7,831,612 | +0.22(+0.55%) |
Jan 11, 2021 | 38.83 | 40.62 | 38.70 | 40.50 | 13,214,960 | +2.11(+5.51%) |
Jan 08, 2021 | 38.25 | 39.46 | 37.89 | 38.39 | 11,653,799 | -0.04(-0.11%) |
Jan 07, 2021 | 37.39 | 39.66 | 36.60 | 38.43 | 18,307,656 | +1.89(+5.18%) |
Jan 06, 2021 | 35.84 | 36.88 | 35.55 | 36.54 | 14,706,637 | +1.59(+4.54%) |
Jan 05, 2021 | 35.24 | 35.70 | 34.62 | 34.95 | 8,746,470 | -0.20(-0.58%) |
Jan 04, 2021 | 34.11 | 35.29 | 33.91 | 35.15 | 10,709,390 | +1.29(+3.81%) |
Dec 31, 2020 | 33.86 | 33.86 | 33.86 | 4,936,746 | +0.46(+1.37%) | |
Dec 30, 2020 | 33.56 | 33.73 | 33.28 | 33.40 | 4,936,746 | -0.06(-0.18%) |
Dec 29, 2020 | 33.80 | 34.25 | 33.32 | 33.46 | 4,709,165 | -0.21(-0.63%) |
Dec 28, 2020 | 33.69 | 34.22 | 33.37 | 33.68 | 5,544,638 | +0.03(+0.10%) |
Dec 24, 2020 | 33.92 | 34.00 | 33.18 | 33.64 | 3,153,791 | -0.21(-0.63%) |
Dec 23, 2020 | 33.51 | 34.17 | 33.49 | 33.85 | 4,942,341 | +0.51(+1.53%) |
Dec 22, 2020 | 34.47 | 34.48 | 33.26 | 33.34 | 9,516,310 | -1.19(-3.44%) |
Dec 21, 2020 | 34.43 | 34.83 | 34.10 | 34.53 | 5,649,469 | -0.02(-0.05%) |
Dec 18, 2020 | 34.80 | 34.96 | 34.30 | 34.55 | 14,064,573 | -0.16(-0.46%) |
Dec 17, 2020 | 34.67 | 34.78 | 34.26 | 34.71 | 6,604,756 | +0.37(+1.09%) |
Dec 16, 2020 | 35.15 | 35.15 | 34.17 | 34.34 | 9,263,242 | -0.76(-2.15%) |
Dec 15, 2020 | 35.32 | 35.67 | 34.97 | 35.09 | 6,429,563 | -0.13(-0.36%) |
Dec 14, 2020 | 35.70 | 35.78 | 34.98 | 35.22 | 7,883,505 | -0.04(-0.12%) |
Dec 11, 2020 | 35.32 | 35.38 | 34.69 | 35.26 | 6,992,185 | -0.10(-0.29%) |
Dec 10, 2020 | 35.13 | 35.70 | 35.05 | 35.37 | 5,714,473 | -0.10(-0.29%) |
Dec 09, 2020 | 36.11 | 36.19 | 35.20 | 35.47 | 7,660,372 | -0.19(-0.52%) |
Dec 08, 2020 | 35.59 | 36.06 | 35.37 | 35.65 | 7,306,575 | -0.37(-1.04%) |
Dec 07, 2020 | 36.66 | 36.79 | 35.72 | 36.03 | 7,965,592 | -0.83(-2.26%) |
Dec 04, 2020 | 36.55 | 36.89 | 35.42 | 36.86 | 13,215,561 | +0.50(+1.38%) |
Dec 03, 2020 | 33.96 | 37.08 | 33.94 | 36.36 | 20,288,244 | +2.53(+7.48%) |
Dec 02, 2020 | 32.69 | 34.05 | 32.60 | 33.83 | 9,825,274 | +1.17(+3.59%) |
Dec 01, 2020 | 32.59 | 33.28 | 32.53 | 32.66 | 9,424,344 | +0.38(+1.18%) |
Nov 30, 2020 | 33.12 | 33.20 | 32.17 | 32.27 | 16,309,122 | -0.84(-2.54%) |
Nov 27, 2020 | 33.32 | 33.32 | 32.78 | 33.12 | 3,561,279 | -0.06(-0.18%) |
Nov 25, 2020 | 32.69 | 33.27 | 32.33 | 33.17 | 7,824,709 | +0.47(+1.43%) |
Nov 24, 2020 | 32.62 | 32.77 | 32.01 | 32.71 | 10,347,332 | +0.46(+1.42%) |
Nov 23, 2020 | 31.99 | 32.30 | 31.60 | 32.25 | 9,664,018 | +0.38(+1.20%) |
Nov 20, 2020 | 31.77 | 32.33 | 31.53 | 31.87 | 10,626,011 | -0.27(-0.85%) |
Nov 19, 2020 | 32.38 | 32.64 | 31.43 | 32.14 | 15,043,395 | -0.32(-0.99%) |
Nov 18, 2020 | 33.91 | 33.92 | 32.45 | 32.46 | 16,970,464 | -0.98(-2.93%) |
Nov 17, 2020 | 33.49 | 34.21 | 33.20 | 33.44 | 29,896,866 | -3.57(-9.64%) |
Nov 16, 2020 | 36.75 | 37.65 | 36.69 | 37.01 | 9,581,648 | +1.17(+3.25%) |
Nov 13, 2020 | 34.49 | 35.87 | 34.35 | 35.84 | 7,688,312 | +1.63(+4.76%) |
Nov 12, 2020 | 34.46 | 34.61 | 33.71 | 34.21 | 6,981,977 | -0.56(-1.62%) |
Nov 11, 2020 | 35.68 | 35.87 | 34.66 | 34.77 | 8,744,159 | -0.76(-2.15%) |
Nov 10, 2020 | 33.40 | 36.72 | 33.19 | 35.54 | 21,601,990 | +2.16(+6.46%) |
Nov 09, 2020 | 33.13 | 34.18 | 32.35 | 33.38 | 14,423,852 | +2.07(+6.62%) |
Nov 06, 2020 | 31.63 | 32.03 | 31.19 | 31.31 | 7,592,262 | -0.18(-0.59%) |
Nov 05, 2020 | 30.48 | 31.54 | 30.27 | 31.49 | 7,270,053 | +1.04(+3.42%) |
Nov 04, 2020 | 30.92 | 31.62 | 30.39 | 30.45 | 10,200,498 | -0.91(-2.89%) |
Nov 03, 2020 | 30.52 | 31.57 | 30.48 | 31.36 | 9,357,831 | +1.33(+4.41%) |