Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.78 | 40.34 | 38.58 | 38.83 | 1,095,112 | -0.90(-2.27%) |
Jan 28, 2021 | 40.14 | 40.75 | 39.53 | 39.73 | 1,125,505 | -0.38(-0.95%) |
Jan 27, 2021 | 40.33 | 40.61 | 39.98 | 40.11 | 1,599,594 | -0.35(-0.85%) |
Jan 26, 2021 | 40.72 | 40.76 | 40.16 | 40.46 | 1,033,702 | -0.01(-0.02%) |
Jan 25, 2021 | 39.26 | 40.69 | 38.88 | 40.46 | 1,588,402 | +1.10(+2.79%) |
Jan 22, 2021 | 39.13 | 39.48 | 38.75 | 39.36 | 1,156,807 | -0.12(-0.30%) |
Jan 21, 2021 | 39.42 | 39.74 | 39.05 | 39.48 | 1,446,843 | +0.14(+0.35%) |
Jan 20, 2021 | 39.39 | 39.85 | 39.19 | 39.35 | 1,325,630 | -0.18(-0.46%) |
Jan 19, 2021 | 39.94 | 40.08 | 39.42 | 39.53 | 1,338,667 | -0.22(-0.55%) |
Jan 15, 2021 | 40.66 | 41.10 | 39.56 | 39.75 | 2,668,167 | -0.85(-2.11%) |
Jan 14, 2021 | 41.77 | 41.95 | 40.17 | 40.60 | 2,716,865 | -1.34(-3.19%) |
Jan 13, 2021 | 41.68 | 42.35 | 41.48 | 41.94 | 1,282,790 | +0.40(+0.96%) |
Jan 12, 2021 | 40.60 | 42.06 | 40.44 | 41.54 | 1,274,019 | +0.98(+2.42%) |
Jan 11, 2021 | 40.37 | 41.07 | 40.07 | 40.56 | 1,240,892 | -0.04(-0.09%) |
Jan 08, 2021 | 41.88 | 42.00 | 40.26 | 40.59 | 1,256,772 | -1.24(-2.96%) |
Jan 07, 2021 | 41.10 | 41.99 | 40.93 | 41.83 | 1,535,275 | +1.06(+2.61%) |
Jan 06, 2021 | 39.54 | 41.21 | 39.54 | 40.76 | 1,921,714 | +0.51(+1.26%) |
Jan 05, 2021 | 40.71 | 40.74 | 39.98 | 40.26 | 916,367 | -0.33(-0.81%) |
Jan 04, 2021 | 40.87 | 40.92 | 39.77 | 40.58 | 1,163,707 | -0.08(-0.20%) |
Dec 31, 2020 | 40.66 | 40.66 | 40.66 | 692,538 | +0.22(+0.54%) | |
Dec 30, 2020 | 40.62 | 41.07 | 40.26 | 40.45 | 692,538 | -0.06(-0.16%) |
Dec 29, 2020 | 40.87 | 40.98 | 40.05 | 40.51 | 667,203 | -0.09(-0.22%) |
Dec 28, 2020 | 40.42 | 41.15 | 40.10 | 40.60 | 755,235 | +0.58(+1.45%) |
Dec 24, 2020 | 39.83 | 40.08 | 39.66 | 40.02 | 416,908 | +0.32(+0.80%) |
Dec 23, 2020 | 39.89 | 40.24 | 39.52 | 39.70 | 994,859 | -0.17(-0.43%) |
Dec 22, 2020 | 40.70 | 40.75 | 39.70 | 39.87 | 1,152,482 | -0.87(-2.14%) |
Dec 21, 2020 | 40.98 | 40.99 | 40.16 | 40.75 | 1,247,876 | -1.16(-2.78%) |
Dec 18, 2020 | 42.59 | 42.59 | 41.46 | 41.91 | 1,862,174 | -0.80(-1.87%) |
Dec 17, 2020 | 43.08 | 43.14 | 42.57 | 42.71 | 860,349 | -0.40(-0.93%) |
Dec 16, 2020 | 43.87 | 43.91 | 43.09 | 43.11 | 718,728 | -0.87(-1.98%) |
Dec 15, 2020 | 42.81 | 44.03 | 42.42 | 43.98 | 841,411 | +1.58(+3.73%) |
Dec 14, 2020 | 43.67 | 43.80 | 42.39 | 42.40 | 906,324 | -1.07(-2.47%) |
Dec 11, 2020 | 44.07 | 44.30 | 43.15 | 43.47 | 950,057 | -0.86(-1.95%) |
Dec 10, 2020 | 43.97 | 44.38 | 43.88 | 44.34 | 804,025 | +0.25(+0.58%) |
Dec 09, 2020 | 44.59 | 44.65 | 43.75 | 44.08 | 1,038,071 | -0.23(-0.51%) |
Dec 08, 2020 | 44.10 | 44.71 | 43.82 | 44.31 | 1,234,067 | -0.01(-0.02%) |
Dec 07, 2020 | 45.18 | 45.18 | 44.07 | 44.32 | 742,900 | -1.03(-2.27%) |
Dec 04, 2020 | 43.96 | 45.37 | 43.96 | 45.35 | 810,941 | +1.40(+3.19%) |
Dec 03, 2020 | 43.59 | 44.16 | 43.43 | 43.95 | 991,660 | +0.34(+0.77%) |
Dec 02, 2020 | 44.14 | 44.47 | 43.34 | 43.61 | 1,282,130 | -0.45(-1.01%) |
Dec 01, 2020 | 44.07 | 44.54 | 43.78 | 44.06 | 1,143,152 | +0.21(+0.48%) |
Nov 30, 2020 | 43.90 | 44.19 | 43.51 | 43.85 | 1,250,084 | +0.17(+0.40%) |
Nov 27, 2020 | 43.66 | 43.94 | 43.49 | 43.67 | 365,880 | +0.09(+0.21%) |
Nov 25, 2020 | 43.95 | 43.95 | 43.17 | 43.58 | 560,862 | -0.43(-0.98%) |
Nov 24, 2020 | 43.44 | 44.67 | 43.21 | 44.02 | 945,837 | +0.80(+1.84%) |
Nov 23, 2020 | 43.36 | 43.94 | 43.16 | 43.22 | 878,997 | -0.33(-0.75%) |
Nov 20, 2020 | 44.13 | 44.45 | 43.40 | 43.54 | 1,116,554 | -0.63(-1.43%) |
Nov 19, 2020 | 43.15 | 44.21 | 42.70 | 44.18 | 784,540 | +0.56(+1.29%) |
Nov 18, 2020 | 43.97 | 44.74 | 43.58 | 43.62 | 847,210 | -0.39(-0.88%) |
Nov 17, 2020 | 43.22 | 44.52 | 42.87 | 44.01 | 1,231,264 | -0.52(-1.16%) |
Nov 16, 2020 | 45.12 | 45.17 | 43.92 | 44.52 | 1,070,546 | +0.12(+0.27%) |
Nov 13, 2020 | 43.32 | 44.58 | 43.32 | 44.40 | 831,836 | +1.36(+3.15%) |
Nov 12, 2020 | 42.30 | 43.48 | 42.03 | 43.05 | 965,350 | +0.40(+0.93%) |
Nov 11, 2020 | 43.83 | 44.21 | 42.02 | 42.65 | 1,725,318 | -1.26(-2.87%) |
Nov 10, 2020 | 41.66 | 44.28 | 41.30 | 43.91 | 1,292,257 | +2.24(+5.39%) |
Nov 09, 2020 | 42.55 | 42.96 | 41.17 | 41.66 | 1,690,273 | +1.20(+2.98%) |
Nov 06, 2020 | 40.83 | 41.06 | 40.04 | 40.46 | 1,529,434 | -0.46(-1.13%) |
Nov 05, 2020 | 39.82 | 41.22 | 39.53 | 40.92 | 3,505,737 | +3.55(+9.49%) |
Nov 04, 2020 | 39.63 | 40.84 | 37.28 | 37.37 | 3,012,198 | -3.68(-8.97%) |
Nov 03, 2020 | 41.88 | 42.22 | 40.73 | 41.06 | 945,641 | -0.23(-0.55%) |