Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.08 | 43.06 | 41.75 | 42.09 | 12,523,318 | -0.36(-0.85%) |
Jan 28, 2021 | 42.34 | 43.51 | 42.25 | 42.45 | 7,502,354 | -0.42(-0.98%) |
Jan 27, 2021 | 43.15 | 46.48 | 42.27 | 42.87 | 19,023,378 | +1.67(+4.05%) |
Jan 26, 2021 | 40.00 | 41.28 | 39.83 | 41.20 | 6,382,139 | +1.15(+2.86%) |
Jan 25, 2021 | 39.11 | 40.15 | 38.78 | 40.05 | 6,473,043 | +0.31(+0.78%) |
Jan 22, 2021 | 39.22 | 39.75 | 38.65 | 39.74 | 5,586,918 | +0.32(+0.81%) |
Jan 21, 2021 | 40.03 | 40.12 | 39.12 | 39.42 | 6,714,847 | -0.85(-2.12%) |
Jan 20, 2021 | 40.17 | 40.35 | 39.42 | 40.28 | 6,837,852 | -0.05(-0.12%) |
Jan 19, 2021 | 41.27 | 41.27 | 40.15 | 40.33 | 6,993,745 | -0.64(-1.57%) |
Jan 15, 2021 | 40.79 | 41.27 | 40.56 | 40.97 | 8,896,805 | -0.34(-0.81%) |
Jan 14, 2021 | 41.20 | 41.59 | 40.68 | 41.31 | 8,857,266 | +0.32(+0.78%) |
Jan 13, 2021 | 41.07 | 41.50 | 39.97 | 40.99 | 12,227,940 | +0.82(+2.04%) |
Jan 12, 2021 | 40.20 | 40.60 | 39.63 | 40.17 | 7,939,360 | +0.22(+0.55%) |
Jan 11, 2021 | 38.30 | 40.07 | 38.18 | 39.95 | 13,396,772 | +2.09(+5.51%) |
Jan 08, 2021 | 37.73 | 38.92 | 37.37 | 37.87 | 11,814,133 | -0.04(-0.11%) |
Jan 07, 2021 | 36.89 | 39.12 | 36.11 | 37.91 | 18,559,534 | +1.87(+5.18%) |
Jan 06, 2021 | 35.35 | 36.38 | 35.07 | 36.04 | 14,908,972 | +1.57(+4.54%) |
Jan 05, 2021 | 34.76 | 35.21 | 34.15 | 34.47 | 8,866,804 | -0.20(-0.58%) |
Jan 04, 2021 | 33.65 | 34.81 | 33.45 | 34.68 | 10,856,730 | +1.27(+3.81%) |
Dec 31, 2020 | 33.40 | 33.40 | 33.40 | 5,004,666 | +0.45(+1.37%) | |
Dec 30, 2020 | 33.10 | 33.28 | 32.82 | 32.95 | 5,004,666 | -0.06(-0.18%) |
Dec 29, 2020 | 33.34 | 33.79 | 32.87 | 33.01 | 4,773,954 | -0.21(-0.63%) |
Dec 28, 2020 | 33.24 | 33.75 | 32.92 | 33.22 | 5,620,921 | +0.03(+0.10%) |
Dec 24, 2020 | 33.46 | 33.54 | 32.73 | 33.19 | 3,197,181 | -0.21(-0.63%) |
Dec 23, 2020 | 33.06 | 33.70 | 33.03 | 33.39 | 5,010,338 | +0.50(+1.53%) |
Dec 22, 2020 | 34.01 | 34.01 | 32.81 | 32.89 | 9,647,236 | -1.17(-3.44%) |
Dec 21, 2020 | 33.96 | 34.36 | 33.64 | 34.06 | 5,727,195 | -0.02(-0.05%) |
Dec 18, 2020 | 34.33 | 34.49 | 33.84 | 34.08 | 14,258,074 | -0.16(-0.46%) |
Dec 17, 2020 | 34.20 | 34.31 | 33.80 | 34.24 | 6,695,625 | +0.37(+1.09%) |
Dec 16, 2020 | 34.68 | 34.68 | 33.70 | 33.87 | 9,390,687 | -0.75(-2.15%) |
Dec 15, 2020 | 34.84 | 35.19 | 34.50 | 34.62 | 6,518,022 | -0.13(-0.36%) |
Dec 14, 2020 | 35.22 | 35.30 | 34.51 | 34.74 | 7,991,966 | -0.04(-0.12%) |
Dec 11, 2020 | 34.84 | 34.90 | 34.22 | 34.78 | 7,088,384 | -0.10(-0.29%) |
Dec 10, 2020 | 34.65 | 35.21 | 34.58 | 34.89 | 5,793,093 | -0.10(-0.29%) |
Dec 09, 2020 | 35.62 | 35.70 | 34.73 | 34.99 | 7,765,764 | -0.18(-0.52%) |
Dec 08, 2020 | 35.10 | 35.57 | 34.89 | 35.17 | 7,407,099 | -0.37(-1.04%) |
Dec 07, 2020 | 36.17 | 36.29 | 35.24 | 35.54 | 8,075,183 | -0.82(-2.26%) |
Dec 04, 2020 | 36.06 | 36.39 | 34.94 | 36.36 | 13,397,382 | +0.49(+1.38%) |
Dec 03, 2020 | 33.49 | 36.58 | 33.48 | 35.87 | 20,567,370 | +2.50(+7.48%) |
Dec 02, 2020 | 32.25 | 33.59 | 32.15 | 33.37 | 9,960,451 | +1.16(+3.59%) |
Dec 01, 2020 | 32.15 | 32.83 | 32.09 | 32.21 | 9,554,004 | +0.38(+1.18%) |
Nov 30, 2020 | 32.67 | 32.75 | 31.74 | 31.84 | 16,533,504 | -0.83(-2.54%) |
Nov 27, 2020 | 32.87 | 32.87 | 32.34 | 32.67 | 3,610,275 | -0.06(-0.18%) |
Nov 25, 2020 | 32.25 | 32.82 | 31.89 | 32.72 | 7,932,361 | +0.46(+1.43%) |
Nov 24, 2020 | 32.18 | 32.32 | 31.58 | 32.26 | 10,489,691 | +0.45(+1.42%) |
Nov 23, 2020 | 31.56 | 31.86 | 31.17 | 31.81 | 9,796,976 | +0.38(+1.20%) |
Nov 20, 2020 | 31.33 | 31.90 | 31.10 | 31.43 | 10,772,204 | -0.27(-0.85%) |
Nov 19, 2020 | 31.94 | 32.20 | 31.01 | 31.70 | 15,250,363 | -0.32(-0.99%) |
Nov 18, 2020 | 33.45 | 33.46 | 32.01 | 32.02 | 17,203,944 | -0.97(-2.93%) |
Nov 17, 2020 | 33.04 | 33.75 | 32.75 | 32.99 | 30,308,186 | -3.52(-9.64%) |
Nov 16, 2020 | 36.25 | 37.14 | 36.19 | 36.50 | 9,713,473 | +1.15(+3.25%) |
Nov 13, 2020 | 34.02 | 35.38 | 33.89 | 35.35 | 7,794,088 | +1.61(+4.76%) |
Nov 12, 2020 | 34.00 | 34.14 | 33.25 | 33.75 | 7,078,035 | -0.55(-1.62%) |
Nov 11, 2020 | 35.20 | 35.39 | 34.19 | 34.30 | 8,864,461 | -0.75(-2.15%) |
Nov 10, 2020 | 32.94 | 36.22 | 32.74 | 35.06 | 21,899,190 | +2.13(+6.46%) |
Nov 09, 2020 | 32.68 | 33.71 | 31.91 | 32.93 | 14,622,295 | +2.04(+6.62%) |
Nov 06, 2020 | 31.20 | 31.60 | 30.77 | 30.88 | 7,696,716 | -0.18(-0.59%) |
Nov 05, 2020 | 30.06 | 31.12 | 29.86 | 31.07 | 7,370,074 | +1.03(+3.42%) |
Nov 04, 2020 | 30.50 | 31.19 | 29.98 | 30.04 | 10,340,836 | -0.89(-2.89%) |
Nov 03, 2020 | 30.11 | 31.14 | 30.06 | 30.93 | 9,486,576 | +1.31(+4.41%) |