Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.03 | 42.49 | 41.81 | 42.17 | 7,960,400 | -0.07(-0.17%) |
Jan 28, 2021 | 42.08 | 42.81 | 42.01 | 42.24 | 14,382,711 | +0.19(+0.45%) |
Jan 27, 2021 | 42.49 | 42.81 | 41.94 | 42.05 | 16,217,043 | -0.73(-1.71%) |
Jan 26, 2021 | 42.73 | 42.90 | 42.62 | 42.78 | 8,983,728 | +0.16(+0.38%) |
Jan 25, 2021 | 42.97 | 43.03 | 42.24 | 42.62 | 8,454,272 | -0.03(-0.07%) |
Jan 22, 2021 | 42.54 | 42.83 | 42.46 | 42.65 | 5,420,900 | +0.23(+0.54%) |
Jan 21, 2021 | 42.66 | 42.68 | 42.37 | 42.42 | 9,038,971 | -0.21(-0.49%) |
Jan 20, 2021 | 42.34 | 42.71 | 42.31 | 42.63 | 8,078,737 | +0.56(+1.33%) |
Jan 19, 2021 | 41.98 | 42.16 | 41.86 | 42.07 | 7,310,812 | +0.27(+0.65%) |
Jan 15, 2021 | 42.07 | 42.24 | 41.63 | 41.80 | 8,718,400 | -0.12(-0.29%) |
Jan 14, 2021 | 42.27 | 42.38 | 41.91 | 41.92 | 7,271,765 | -0.37(-0.87%) |
Jan 13, 2021 | 42.19 | 42.39 | 42.04 | 42.29 | 14,464,238 | +0.15(+0.36%) |
Jan 12, 2021 | 42.07 | 42.27 | 41.83 | 42.14 | 9,904,391 | +0.07(+0.17%) |
Jan 11, 2021 | 41.98 | 42.40 | 41.83 | 42.07 | 8,444,441 | -0.28(-0.66%) |
Jan 08, 2021 | 42.25 | 42.38 | 42.14 | 42.35 | 9,466,900 | +0.23(+0.55%) |
Jan 07, 2021 | 41.95 | 42.22 | 41.88 | 42.12 | 12,788,695 | +0.33(+0.79%) |
Jan 06, 2021 | 41.85 | 42.04 | 41.57 | 41.79 | 11,634,411 | -0.22(-0.52%) |
Jan 05, 2021 | 42.06 | 42.21 | 41.80 | 42.01 | 12,400,983 | +0.02(+0.05%) |
Jan 04, 2021 | 42.21 | 42.41 | 41.67 | 41.99 | 14,710,523 | -0.25(-0.59%) |
Dec 31, 2020 | 42.24 | 42.24 | 42.24 | 4,214,950 | -0.09(-0.21%) | |
Dec 30, 2020 | 42.34 | 42.48 | 42.23 | 42.33 | 4,214,950 | +0.09(+0.21%) |
Dec 29, 2020 | 42.48 | 42.51 | 42.08 | 42.24 | 7,651,646 | -0.07(-0.17%) |
Dec 28, 2020 | 42.88 | 42.88 | 42.27 | 42.31 | 14,470,907 | -0.34(-0.80%) |
Dec 24, 2020 | 42.83 | 43.07 | 42.59 | 42.65 | 6,679,600 | +0.09(+0.21%) |
Dec 23, 2020 | 42.95 | 43.04 | 42.55 | 42.56 | 9,537,533 | -0.32(-0.75%) |
Dec 22, 2020 | 42.57 | 43.01 | 42.57 | 42.88 | 11,810,644 | +0.31(+0.73%) |
Dec 21, 2020 | 42.52 | 42.80 | 42.44 | 42.57 | 10,337,795 | -0.22(-0.51%) |
Dec 18, 2020 | 42.66 | 42.91 | 42.52 | 42.79 | 13,763,100 | +0.25(+0.59%) |
Dec 17, 2020 | 42.65 | 42.91 | 42.43 | 42.54 | 16,638,805 | -0.07(-0.16%) |
Dec 16, 2020 | 42.10 | 42.68 | 42.08 | 42.61 | 15,259,735 | +0.53(+1.26%) |
Dec 15, 2020 | 42.30 | 42.31 | 41.96 | 42.08 | 19,387,712 | -0.18(-0.43%) |
Dec 14, 2020 | 42.33 | 42.44 | 42.17 | 42.26 | 12,765,480 | +0.02(+0.05%) |
Dec 11, 2020 | 42.35 | 42.41 | 42.10 | 42.24 | 23,635,200 | -0.08(-0.19%) |
Dec 10, 2020 | 42.19 | 42.63 | 42.13 | 42.32 | 29,337,668 | +0.23(+0.55%) |
Dec 09, 2020 | 43.05 | 43.11 | 42.05 | 42.09 | 35,498,836 | -0.94(-2.18%) |
Dec 08, 2020 | 42.94 | 43.10 | 42.80 | 43.03 | 35,240,548 | +0.35(+0.82%) |
Dec 07, 2020 | 42.96 | 43.27 | 42.68 | 42.68 | 44,464,928 | -0.12(-0.28%) |
Dec 04, 2020 | 42.71 | 43.14 | 42.66 | 42.80 | 62,908,600 | +0.29(+0.68%) |
Dec 03, 2020 | 43.00 | 43.22 | 42.48 | 42.51 | 80,499,448 | -0.20(-0.47%) |
Dec 02, 2020 | 43.30 | 43.34 | 42.23 | 42.71 | 128,012,448 | -1.13(-2.58%) |
Dec 01, 2020 | 42.81 | 44.15 | 42.79 | 43.84 | 31,585,584 | +0.96(+2.24%) |
Nov 30, 2020 | 43.50 | 43.67 | 41.75 | 42.88 | 70,613,336 | +2.21(+5.43%) |
Nov 27, 2020 | 38.49 | 40.90 | 37.50 | 40.67 | 47,930,300 | -0.03(-0.07%) |
Nov 25, 2020 | 29.55 | 40.99 | 29.45 | 40.70 | 141,248,896 | +11.12(+37.59%) |
Nov 24, 2020 | 29.85 | 30.14 | 29.20 | 29.58 | 9,353,674 | -0.35(-1.17%) |
Nov 23, 2020 | 29.50 | 30.58 | 29.34 | 29.93 | 10,262,694 | +0.69(+2.36%) |
Nov 20, 2020 | 28.10 | 30.00 | 28.06 | 29.24 | 20,659,600 | +1.51(+5.45%) |
Nov 19, 2020 | 26.60 | 27.76 | 26.56 | 27.73 | 9,107,970 | +1.17(+4.41%) |
Nov 18, 2020 | 26.87 | 27.14 | 26.13 | 26.56 | 7,722,080 | -0.18(-0.67%) |
Nov 17, 2020 | 26.22 | 26.75 | 25.89 | 26.74 | 7,966,465 | +0.67(+2.57%) |
Nov 16, 2020 | 25.51 | 26.26 | 25.20 | 26.07 | 7,778,463 | +0.32(+1.24%) |
Nov 13, 2020 | 26.28 | 26.38 | 25.44 | 25.75 | 6,939,400 | -0.14(-0.54%) |
Nov 12, 2020 | 25.55 | 26.16 | 25.40 | 25.89 | 8,472,115 | +0.72(+2.86%) |
Nov 11, 2020 | 24.60 | 25.43 | 24.45 | 25.17 | 13,134,373 | +1.07(+4.44%) |
Nov 10, 2020 | 25.59 | 25.93 | 24.09 | 24.10 | 20,165,216 | -1.69(-6.55%) |
Nov 09, 2020 | 25.60 | 27.04 | 25.21 | 25.79 | 12,440,551 | -1.26(-4.66%) |
Nov 06, 2020 | 27.36 | 27.55 | 26.73 | 27.05 | 5,992,900 | -0.40(-1.46%) |
Nov 05, 2020 | 26.87 | 27.46 | 26.28 | 27.45 | 8,364,379 | +1.32(+5.05%) |
Nov 04, 2020 | 26.12 | 26.49 | 25.60 | 26.13 | 8,022,251 | +0.75(+2.96%) |
Nov 03, 2020 | 25.25 | 25.66 | 24.85 | 25.38 | 7,133,684 | +0.33(+1.32%) |