Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.42 | 41.24 | 39.59 | 40.71 | 7,245,192 | +0.13(+0.32%) |
Jan 28, 2021 | 41.08 | 41.45 | 40.49 | 40.58 | 4,211,873 | -0.22(-0.54%) |
Jan 27, 2021 | 41.13 | 41.68 | 40.48 | 40.80 | 3,934,865 | -1.00(-2.38%) |
Jan 26, 2021 | 42.21 | 42.66 | 41.76 | 41.79 | 2,477,829 | -0.15(-0.35%) |
Jan 25, 2021 | 42.08 | 42.86 | 40.99 | 41.94 | 4,280,225 | +0.16(+0.39%) |
Jan 22, 2021 | 41.50 | 42.04 | 40.98 | 41.78 | 1,945,538 | -0.02(-0.06%) |
Jan 21, 2021 | 40.88 | 42.22 | 40.81 | 41.80 | 3,659,434 | +0.54(+1.31%) |
Jan 20, 2021 | 41.13 | 41.35 | 40.72 | 41.26 | 4,120,977 | +0.49(+1.21%) |
Jan 19, 2021 | 41.14 | 41.45 | 40.75 | 40.77 | 3,722,381 | +0.11(+0.26%) |
Jan 15, 2021 | 40.14 | 40.88 | 39.55 | 40.66 | 4,362,167 | +0.22(+0.54%) |
Jan 14, 2021 | 41.12 | 41.24 | 40.40 | 40.44 | 2,987,039 | -0.66(-1.61%) |
Jan 13, 2021 | 41.73 | 42.00 | 40.71 | 41.11 | 3,882,552 | -1.48(-3.48%) |
Jan 12, 2021 | 42.20 | 42.83 | 41.91 | 42.59 | 2,703,596 | +0.43(+1.02%) |
Jan 11, 2021 | 41.19 | 42.59 | 41.12 | 42.16 | 2,942,475 | +0.50(+1.20%) |
Jan 08, 2021 | 42.28 | 42.41 | 40.98 | 41.66 | 2,508,450 | -0.48(-1.13%) |
Jan 07, 2021 | 42.79 | 42.95 | 42.09 | 42.13 | 3,214,604 | -0.62(-1.46%) |
Jan 06, 2021 | 41.19 | 43.20 | 40.86 | 42.76 | 4,370,459 | +2.51(+6.23%) |
Jan 05, 2021 | 39.45 | 40.67 | 39.45 | 40.25 | 2,736,305 | +1.01(+2.58%) |
Jan 04, 2021 | 40.17 | 40.44 | 38.95 | 39.24 | 3,274,994 | -1.00(-2.47%) |
Dec 31, 2020 | 40.23 | 40.23 | 40.23 | 1,467,318 | +0.06(+0.16%) | |
Dec 30, 2020 | 39.69 | 40.28 | 39.69 | 40.17 | 1,467,318 | +0.54(+1.37%) |
Dec 29, 2020 | 40.05 | 40.14 | 39.50 | 39.63 | 1,282,722 | -0.34(-0.85%) |
Dec 28, 2020 | 40.47 | 40.55 | 39.90 | 39.97 | 1,762,949 | -0.30(-0.74%) |
Dec 24, 2020 | 40.25 | 40.30 | 39.81 | 40.27 | 542,644 | +0.17(+0.42%) |
Dec 23, 2020 | 40.24 | 40.43 | 39.89 | 40.10 | 2,882,023 | +0.12(+0.30%) |
Dec 22, 2020 | 40.25 | 40.45 | 39.90 | 39.97 | 2,676,862 | -0.06(-0.16%) |
Dec 21, 2020 | 39.76 | 40.08 | 39.11 | 40.04 | 4,278,624 | -0.40(-1.00%) |
Dec 18, 2020 | 40.26 | 40.56 | 39.90 | 40.44 | 6,816,859 | +0.19(+0.46%) |
Dec 17, 2020 | 40.01 | 40.29 | 39.57 | 40.26 | 2,449,956 | +0.36(+0.89%) |
Dec 16, 2020 | 39.98 | 40.18 | 39.77 | 39.90 | 2,755,318 | +0.13(+0.33%) |
Dec 15, 2020 | 39.25 | 39.77 | 39.16 | 39.77 | 2,962,394 | +0.92(+2.37%) |
Dec 14, 2020 | 39.92 | 39.98 | 38.84 | 38.85 | 3,097,661 | -0.50(-1.27%) |
Dec 11, 2020 | 39.14 | 39.56 | 38.89 | 39.35 | 2,290,082 | -0.01(-0.02%) |
Dec 10, 2020 | 39.66 | 40.03 | 39.22 | 39.36 | 2,617,584 | -0.73(-1.82%) |
Dec 09, 2020 | 39.65 | 40.27 | 39.65 | 40.09 | 3,270,407 | +0.36(+0.92%) |
Dec 08, 2020 | 39.25 | 39.74 | 39.07 | 39.72 | 2,625,716 | +0.34(+0.86%) |
Dec 07, 2020 | 39.58 | 39.58 | 38.80 | 39.38 | 3,876,268 | -0.16(-0.41%) |
Dec 04, 2020 | 39.37 | 39.70 | 38.89 | 39.54 | 5,005,283 | +0.51(+1.31%) |
Dec 03, 2020 | 40.27 | 40.42 | 38.75 | 39.04 | 5,612,040 | -1.31(-3.25%) |
Dec 02, 2020 | 40.20 | 40.71 | 40.05 | 40.35 | 2,118,063 | +0.01(+0.02%) |
Dec 01, 2020 | 40.65 | 40.94 | 40.06 | 40.34 | 3,134,617 | +0.30(+0.75%) |
Nov 30, 2020 | 40.88 | 40.96 | 39.92 | 40.04 | 4,235,157 | -0.98(-2.39%) |
Nov 27, 2020 | 40.99 | 41.44 | 40.69 | 41.02 | 1,136,946 | -0.31(-0.74%) |
Nov 25, 2020 | 41.46 | 41.71 | 40.94 | 41.33 | 2,854,601 | -0.65(-1.54%) |
Nov 24, 2020 | 40.88 | 42.07 | 40.86 | 41.97 | 3,608,621 | +1.51(+3.72%) |
Nov 23, 2020 | 40.56 | 40.88 | 40.30 | 40.47 | 3,424,358 | +0.47(+1.17%) |
Nov 20, 2020 | 39.80 | 40.26 | 39.40 | 40.00 | 4,164,314 | +0.16(+0.41%) |
Nov 19, 2020 | 39.76 | 39.95 | 39.25 | 39.84 | 4,293,722 | -0.27(-0.67%) |
Nov 18, 2020 | 40.64 | 40.95 | 40.10 | 40.10 | 3,735,764 | -0.43(-1.06%) |
Nov 17, 2020 | 40.12 | 40.88 | 39.74 | 40.53 | 6,953,323 | +0.11(+0.26%) |
Nov 16, 2020 | 39.99 | 40.65 | 39.45 | 40.43 | 4,950,145 | +1.68(+4.32%) |
Nov 13, 2020 | 38.11 | 38.90 | 38.11 | 38.75 | 2,977,193 | +1.06(+2.82%) |
Nov 12, 2020 | 38.55 | 38.69 | 37.14 | 37.69 | 3,465,652 | -1.26(-3.25%) |
Nov 11, 2020 | 39.23 | 39.44 | 38.49 | 38.95 | 4,104,635 | -0.12(-0.31%) |
Nov 10, 2020 | 38.07 | 39.11 | 37.75 | 39.07 | 3,739,441 | +1.17(+3.08%) |
Nov 09, 2020 | 39.19 | 40.28 | 37.83 | 37.91 | 4,702,313 | +0.70(+1.87%) |
Nov 06, 2020 | 37.71 | 37.92 | 36.82 | 37.21 | 2,517,934 | -0.32(-0.85%) |
Nov 05, 2020 | 36.42 | 38.03 | 36.23 | 37.53 | 3,436,777 | +1.44(+3.99%) |
Nov 04, 2020 | 36.81 | 37.11 | 35.81 | 36.09 | 2,726,729 | -1.14(-3.07%) |
Nov 03, 2020 | 36.75 | 37.43 | 36.46 | 37.23 | 3,629,767 | +1.18(+3.26%) |