Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.46 | 39.46 | 38.98 | 39.14 | 5,379,500 | -1.28(-3.17%) |
Jan 28, 2021 | 40.14 | 40.52 | 40.05 | 40.42 | 3,571,425 | +0.61(+1.53%) |
Jan 27, 2021 | 40.00 | 40.14 | 39.77 | 39.81 | 5,925,029 | -0.85(-2.09%) |
Jan 26, 2021 | 40.56 | 40.70 | 40.49 | 40.66 | 2,996,251 | -0.01(-0.02%) |
Jan 25, 2021 | 40.79 | 40.81 | 40.40 | 40.67 | 5,007,004 | -0.68(-1.64%) |
Jan 22, 2021 | 41.11 | 41.52 | 41.08 | 41.35 | 3,663,800 | -0.45(-1.08%) |
Jan 21, 2021 | 41.80 | 41.88 | 41.66 | 41.80 | 2,038,005 | -0.19(-0.45%) |
Jan 20, 2021 | 41.90 | 42.00 | 41.76 | 41.99 | 4,322,523 | +0.86(+2.09%) |
Jan 19, 2021 | 41.47 | 41.47 | 41.12 | 41.13 | 3,509,359 | +0.14(+0.34%) |
Jan 15, 2021 | 41.24 | 41.30 | 40.97 | 40.99 | 7,737,000 | -0.81(-1.94%) |
Jan 14, 2021 | 41.79 | 41.96 | 41.75 | 41.80 | 2,912,547 | +0.14(+0.34%) |
Jan 13, 2021 | 42.02 | 42.02 | 41.60 | 41.66 | 2,440,538 | -0.16(-0.38%) |
Jan 12, 2021 | 41.75 | 41.91 | 41.66 | 41.82 | 2,488,226 | +0.37(+0.89%) |
Jan 11, 2021 | 41.39 | 41.53 | 41.31 | 41.45 | 1,969,094 | -0.23(-0.55%) |
Jan 08, 2021 | 41.49 | 41.68 | 41.28 | 41.68 | 3,824,000 | +0.96(+2.36%) |
Jan 07, 2021 | 40.71 | 40.85 | 40.67 | 40.72 | 1,914,466 | -0.19(-0.46%) |
Jan 06, 2021 | 40.62 | 41.10 | 40.62 | 40.91 | 4,333,543 | -0.13(-0.32%) |
Jan 05, 2021 | 40.76 | 41.04 | 40.73 | 41.04 | 3,571,801 | +0.73(+1.81%) |
Jan 04, 2021 | 40.85 | 40.90 | 40.31 | 40.31 | 4,324,791 | +0.09(+0.22%) |
Dec 31, 2020 | 40.22 | 40.22 | 40.22 | 6,492,750 | +0.12(+0.30%) | |
Dec 30, 2020 | 40.11 | 40.22 | 40.06 | 40.10 | 6,492,750 | +0.23(+0.58%) |
Dec 29, 2020 | 39.84 | 39.98 | 39.74 | 39.87 | 6,577,044 | +0.15(+0.38%) |
Dec 28, 2020 | 39.76 | 39.78 | 39.58 | 39.72 | 4,541,806 | +0.36(+0.91%) |
Dec 24, 2020 | 39.23 | 39.37 | 39.23 | 39.36 | 2,924,800 | +0.40(+1.03%) |
Dec 23, 2020 | 38.99 | 39.03 | 38.91 | 38.96 | 4,906,058 | +0.66(+1.72%) |
Dec 22, 2020 | 38.40 | 38.45 | 38.23 | 38.30 | 5,955,047 | +0.30(+0.79%) |
Dec 21, 2020 | 37.82 | 38.12 | 37.76 | 38.00 | 5,286,635 | -1.33(-3.38%) |
Dec 18, 2020 | 39.35 | 39.44 | 39.28 | 39.33 | 4,662,700 | +0.04(+0.10%) |
Dec 17, 2020 | 39.20 | 39.31 | 39.15 | 39.29 | 4,390,970 | +0.29(+0.74%) |
Dec 16, 2020 | 39.03 | 39.12 | 38.92 | 39.00 | 4,340,030 | -0.05(-0.13%) |
Dec 15, 2020 | 38.72 | 39.08 | 38.65 | 39.05 | 5,805,220 | +0.58(+1.51%) |
Dec 14, 2020 | 38.77 | 38.78 | 38.44 | 38.47 | 6,055,801 | -0.06(-0.16%) |
Dec 11, 2020 | 38.57 | 38.62 | 38.45 | 38.53 | 2,366,500 | -0.12(-0.31%) |
Dec 10, 2020 | 38.34 | 38.65 | 38.28 | 38.65 | 2,766,726 | +0.27(+0.70%) |
Dec 09, 2020 | 38.67 | 38.67 | 38.19 | 38.38 | 2,998,371 | -0.03(-0.08%) |
Dec 08, 2020 | 38.39 | 38.41 | 38.22 | 38.41 | 3,874,059 | +0.10(+0.26%) |
Dec 07, 2020 | 38.26 | 38.45 | 38.24 | 38.31 | 1,849,857 | +0.28(+0.74%) |
Dec 04, 2020 | 37.88 | 38.03 | 37.82 | 38.03 | 2,177,800 | +0.36(+0.96%) |
Dec 03, 2020 | 37.74 | 37.88 | 37.63 | 37.67 | 2,392,558 | +0.16(+0.43%) |
Dec 02, 2020 | 37.42 | 37.59 | 37.31 | 37.51 | 3,239,704 | -0.11(-0.29%) |
Dec 01, 2020 | 37.41 | 37.66 | 37.31 | 37.62 | 3,708,368 | +1.14(+3.13%) |
Nov 30, 2020 | 36.77 | 36.77 | 36.41 | 36.48 | 6,035,793 | -0.50(-1.35%) |
Nov 27, 2020 | 37.05 | 37.05 | 36.85 | 36.98 | 9,703,300 | +0.14(+0.38%) |
Nov 25, 2020 | 36.68 | 36.92 | 36.67 | 36.84 | 2,832,700 | -0.38(-1.02%) |
Nov 24, 2020 | 37.00 | 37.26 | 36.93 | 37.22 | 6,200,116 | +0.61(+1.67%) |
Nov 23, 2020 | 36.82 | 36.83 | 36.55 | 36.61 | 2,989,846 | +0.12(+0.33%) |
Nov 20, 2020 | 36.57 | 36.60 | 36.45 | 36.49 | 1,842,400 | +0.01(+0.03%) |
Nov 19, 2020 | 36.38 | 36.53 | 36.30 | 36.48 | 1,920,063 | -0.13(-0.36%) |
Nov 18, 2020 | 36.81 | 36.86 | 36.59 | 36.61 | 2,782,877 | -0.07(-0.19%) |
Nov 17, 2020 | 36.44 | 36.73 | 36.42 | 36.68 | 3,570,374 | -0.06(-0.16%) |
Nov 16, 2020 | 36.73 | 36.76 | 36.52 | 36.74 | 3,423,855 | +0.39(+1.07%) |
Nov 13, 2020 | 36.06 | 36.38 | 36.06 | 36.35 | 2,327,400 | +0.60(+1.68%) |
Nov 12, 2020 | 35.90 | 36.02 | 35.66 | 35.75 | 3,574,826 | -0.46(-1.27%) |
Nov 11, 2020 | 36.04 | 36.21 | 36.02 | 36.21 | 4,511,243 | +0.22(+0.61%) |
Nov 10, 2020 | 35.95 | 36.09 | 35.83 | 35.99 | 3,367,141 | -0.46(-1.26%) |
Nov 09, 2020 | 36.87 | 36.90 | 36.33 | 36.45 | 11,315,760 | +0.84(+2.36%) |
Nov 06, 2020 | 35.42 | 35.65 | 35.38 | 35.61 | 3,487,300 | +0.32(+0.91%) |
Nov 05, 2020 | 35.15 | 35.30 | 35.07 | 35.29 | 3,382,498 | +0.45(+1.29%) |
Nov 04, 2020 | 34.40 | 35.03 | 34.28 | 34.84 | 4,760,371 | +0.90(+2.65%) |
Nov 03, 2020 | 33.83 | 33.98 | 33.78 | 33.94 | 4,063,571 | +0.25(+0.74%) |