Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.21 | 39.66 | 38.34 | 38.62 | 45,231,196 | -1.05(-2.65%) |
Jan 28, 2021 | 39.54 | 40.13 | 39.36 | 39.67 | 28,969,520 | +0.61(+1.57%) |
Jan 27, 2021 | 38.76 | 40.19 | 38.36 | 39.06 | 37,605,416 | -0.45(-1.13%) |
Jan 26, 2021 | 40.71 | 41.23 | 39.49 | 39.51 | 27,799,994 | -0.89(-2.20%) |
Jan 25, 2021 | 40.40 | 40.53 | 39.76 | 40.40 | 30,630,894 | -0.46(-1.12%) |
Jan 22, 2021 | 40.49 | 41.04 | 40.17 | 40.85 | 27,008,924 | -0.59(-1.41%) |
Jan 21, 2021 | 42.49 | 42.54 | 41.07 | 41.44 | 33,718,324 | -1.22(-2.87%) |
Jan 20, 2021 | 42.30 | 42.84 | 42.20 | 42.66 | 25,891,120 | +0.59(+1.41%) |
Jan 19, 2021 | 41.73 | 42.59 | 41.65 | 42.07 | 28,899,620 | +0.82(+1.98%) |
Jan 15, 2021 | 42.13 | 42.28 | 40.73 | 41.25 | 49,236,652 | -2.08(-4.81%) |
Jan 14, 2021 | 41.78 | 44.00 | 41.78 | 43.34 | 41,150,088 | +1.63(+3.90%) |
Jan 13, 2021 | 41.80 | 41.96 | 41.08 | 41.71 | 33,650,816 | +0.47(+1.13%) |
Jan 12, 2021 | 40.88 | 41.49 | 40.41 | 41.24 | 42,836,180 | +0.90(+2.22%) |
Jan 11, 2021 | 38.80 | 40.60 | 38.55 | 40.35 | 44,401,380 | +1.19(+3.04%) |
Jan 08, 2021 | 38.93 | 39.47 | 38.72 | 39.16 | 33,235,484 | +0.43(+1.11%) |
Jan 07, 2021 | 38.76 | 39.25 | 38.36 | 38.73 | 34,267,628 | +0.30(+0.78%) |
Jan 06, 2021 | 38.25 | 38.85 | 37.64 | 38.43 | 42,338,720 | +0.96(+2.55%) |
Jan 05, 2021 | 36.04 | 38.59 | 36.03 | 37.47 | 51,027,392 | +1.72(+4.82%) |
Jan 04, 2021 | 35.70 | 36.38 | 35.32 | 35.75 | 32,217,092 | +0.24(+0.68%) |
Dec 31, 2020 | 35.51 | 35.51 | 35.51 | 27,614,942 | -0.33(-0.91%) | |
Dec 30, 2020 | 35.60 | 36.54 | 35.55 | 35.83 | 27,614,942 | +0.28(+0.80%) |
Dec 29, 2020 | 36.21 | 36.28 | 35.49 | 35.55 | 23,529,820 | -0.40(-1.13%) |
Dec 28, 2020 | 35.91 | 36.65 | 35.76 | 35.95 | 27,696,754 | +0.12(+0.34%) |
Dec 24, 2020 | 35.88 | 36.05 | 35.64 | 35.83 | 9,332,758 | -0.15(-0.41%) |
Dec 23, 2020 | 35.76 | 36.51 | 35.71 | 35.98 | 22,141,876 | +0.46(+1.29%) |
Dec 22, 2020 | 35.82 | 36.09 | 35.51 | 35.52 | 25,300,752 | -0.61(-1.69%) |
Dec 21, 2020 | 35.41 | 36.25 | 34.91 | 36.13 | 32,338,652 | -0.67(-1.83%) |
Dec 18, 2020 | 37.27 | 37.71 | 36.54 | 36.81 | 54,095,748 | -0.65(-1.73%) |
Dec 17, 2020 | 37.90 | 37.93 | 37.38 | 37.45 | 24,593,552 | -0.19(-0.50%) |
Dec 16, 2020 | 37.69 | 38.00 | 37.00 | 37.64 | 39,767,420 | +0.57(+1.53%) |
Dec 15, 2020 | 36.56 | 37.23 | 36.23 | 37.07 | 31,506,290 | +0.71(+1.94%) |
Dec 14, 2020 | 38.19 | 38.30 | 36.33 | 36.37 | 35,483,956 | -1.36(-3.61%) |
Dec 11, 2020 | 37.64 | 37.84 | 37.22 | 37.73 | 29,579,232 | -0.18(-0.48%) |
Dec 10, 2020 | 37.21 | 38.31 | 36.83 | 37.91 | 44,157,284 | +1.04(+2.83%) |
Dec 09, 2020 | 36.79 | 37.67 | 36.51 | 36.87 | 43,886,884 | +0.48(+1.33%) |
Dec 08, 2020 | 34.91 | 36.69 | 34.83 | 36.38 | 37,787,956 | +1.15(+3.28%) |
Dec 07, 2020 | 35.68 | 35.78 | 35.03 | 35.23 | 28,810,584 | -0.67(-1.87%) |
Dec 04, 2020 | 35.12 | 35.97 | 35.01 | 35.90 | 33,346,236 | +1.27(+3.66%) |
Dec 03, 2020 | 34.52 | 35.00 | 34.22 | 34.64 | 31,361,476 | +0.23(+0.68%) |
Dec 02, 2020 | 33.07 | 34.82 | 33.03 | 34.40 | 34,029,152 | +1.24(+3.74%) |
Dec 01, 2020 | 33.56 | 34.15 | 33.14 | 33.16 | 37,707,180 | +0.32(+0.97%) |
Nov 30, 2020 | 34.28 | 34.35 | 32.71 | 32.84 | 52,886,176 | -1.77(-5.13%) |
Nov 27, 2020 | 35.06 | 35.26 | 34.34 | 34.62 | 17,381,404 | -0.53(-1.52%) |
Nov 25, 2020 | 35.89 | 35.93 | 35.01 | 35.15 | 32,712,946 | -1.01(-2.79%) |
Nov 24, 2020 | 34.89 | 36.25 | 34.64 | 36.16 | 54,482,384 | +2.19(+6.44%) |
Nov 23, 2020 | 32.30 | 33.96 | 32.11 | 33.97 | 34,040,176 | +2.15(+6.77%) |
Nov 20, 2020 | 32.17 | 32.22 | 31.68 | 31.82 | 21,314,188 | -0.40(-1.23%) |
Nov 19, 2020 | 31.75 | 32.30 | 31.49 | 32.22 | 31,241,016 | +0.16(+0.51%) |
Nov 18, 2020 | 33.61 | 33.71 | 32.04 | 32.05 | 35,994,368 | -1.26(-3.78%) |
Nov 17, 2020 | 32.57 | 33.34 | 32.20 | 33.31 | 30,768,194 | +0.44(+1.34%) |
Nov 16, 2020 | 32.38 | 32.88 | 31.96 | 32.87 | 44,771,944 | +1.79(+5.77%) |
Nov 13, 2020 | 30.49 | 31.22 | 30.48 | 31.08 | 33,969,196 | +0.73(+2.41%) |
Nov 12, 2020 | 30.89 | 31.26 | 30.04 | 30.35 | 35,912,116 | -1.08(-3.43%) |
Nov 11, 2020 | 31.95 | 31.97 | 31.17 | 31.42 | 39,594,120 | -0.33(-1.03%) |
Nov 10, 2020 | 31.91 | 32.24 | 30.99 | 31.75 | 56,893,944 | +0.69(+2.22%) |
Nov 09, 2020 | 30.63 | 31.97 | 30.33 | 31.06 | 91,348,840 | +3.49(+12.66%) |
Nov 06, 2020 | 27.84 | 28.31 | 27.44 | 27.57 | 40,406,988 | -0.33(-1.18%) |
Nov 05, 2020 | 28.07 | 28.53 | 27.87 | 27.90 | 36,589,320 | -0.05(-0.18%) |
Nov 04, 2020 | 27.98 | 28.71 | 27.36 | 27.95 | 42,074,292 | -0.15(-0.54%) |
Nov 03, 2020 | 29.01 | 29.01 | 27.87 | 28.10 | 43,659,152 | -0.49(-1.71%) |