Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.67 | 41.14 | 40.33 | 40.43 | 24,931,464 | -0.69(-1.68%) |
Jan 28, 2021 | 41.63 | 41.96 | 41.08 | 41.11 | 23,320,000 | -0.33(-0.79%) |
Jan 27, 2021 | 41.02 | 42.13 | 40.88 | 41.44 | 32,635,992 | +0.40(+0.97%) |
Jan 26, 2021 | 40.70 | 41.12 | 40.60 | 41.04 | 14,403,015 | +0.21(+0.51%) |
Jan 25, 2021 | 40.84 | 40.96 | 40.54 | 40.83 | 18,282,116 | +0.24(+0.58%) |
Jan 22, 2021 | 40.58 | 40.70 | 40.11 | 40.60 | 16,148,328 | -0.31(-0.75%) |
Jan 21, 2021 | 40.99 | 41.02 | 40.55 | 40.91 | 19,285,672 | -0.21(-0.51%) |
Jan 20, 2021 | 41.11 | 41.26 | 40.93 | 41.11 | 18,186,784 | +0.14(+0.33%) |
Jan 19, 2021 | 41.11 | 41.38 | 40.60 | 40.98 | 31,802,952 | -0.22(-0.53%) |
Jan 15, 2021 | 40.77 | 41.40 | 40.70 | 41.20 | 33,382,666 | +0.25(+0.62%) |
Jan 14, 2021 | 40.69 | 41.35 | 40.67 | 40.94 | 24,596,366 | -0.19(-0.46%) |
Jan 13, 2021 | 41.07 | 41.69 | 40.97 | 41.13 | 21,346,858 | -0.39(-0.94%) |
Jan 12, 2021 | 41.08 | 41.64 | 40.77 | 41.52 | 22,208,654 | +0.39(+0.95%) |
Jan 11, 2021 | 40.94 | 41.67 | 40.82 | 41.13 | 27,633,502 | +0.27(+0.67%) |
Jan 08, 2021 | 40.33 | 41.18 | 40.13 | 40.86 | 23,087,850 | +0.09(+0.22%) |
Jan 07, 2021 | 40.08 | 40.90 | 40.05 | 40.77 | 20,078,624 | +0.51(+1.26%) |
Jan 06, 2021 | 40.02 | 40.69 | 39.80 | 40.26 | 24,058,040 | +0.38(+0.96%) |
Jan 05, 2021 | 39.61 | 39.96 | 39.34 | 39.88 | 19,580,560 | +0.02(+0.05%) |
Jan 04, 2021 | 40.18 | 40.23 | 39.31 | 39.86 | 26,897,112 | -0.39(-0.97%) |
Dec 31, 2020 | 40.25 | 40.25 | 40.25 | 12,272,731 | +0.24(+0.61%) | |
Dec 30, 2020 | 40.24 | 40.53 | 39.97 | 40.01 | 12,272,731 | -0.14(-0.36%) |
Dec 29, 2020 | 40.45 | 40.69 | 40.06 | 40.15 | 13,147,841 | -0.25(-0.62%) |
Dec 28, 2020 | 40.41 | 40.78 | 40.23 | 40.41 | 14,960,804 | +0.34(+0.85%) |
Dec 24, 2020 | 39.98 | 40.11 | 39.79 | 40.06 | 6,359,567 | +0.14(+0.36%) |
Dec 23, 2020 | 40.16 | 40.30 | 39.89 | 39.92 | 13,375,737 | -0.28(-0.69%) |
Dec 22, 2020 | 39.97 | 40.54 | 39.97 | 40.20 | 17,814,588 | -0.17(-0.42%) |
Dec 21, 2020 | 40.00 | 40.44 | 39.63 | 40.37 | 22,070,022 | -0.50(-1.23%) |
Dec 18, 2020 | 40.39 | 40.99 | 40.27 | 40.87 | 45,610,232 | +0.56(+1.38%) |
Dec 17, 2020 | 40.40 | 40.41 | 40.12 | 40.32 | 17,934,392 | +0.09(+0.22%) |
Dec 16, 2020 | 40.20 | 40.60 | 40.06 | 40.23 | 17,998,132 | +0.00(+0.00%) |
Dec 15, 2020 | 39.93 | 40.29 | 39.70 | 40.23 | 20,189,768 | +0.43(+1.08%) |
Dec 14, 2020 | 39.82 | 40.40 | 39.71 | 39.79 | 17,906,318 | -0.07(-0.18%) |
Dec 11, 2020 | 39.52 | 39.88 | 39.33 | 39.87 | 16,206,252 | +0.00(+0.00%) |
Dec 10, 2020 | 40.06 | 40.12 | 39.68 | 39.87 | 19,711,650 | -0.33(-0.83%) |
Dec 09, 2020 | 40.00 | 40.33 | 39.90 | 40.20 | 25,165,378 | +0.29(+0.72%) |
Dec 08, 2020 | 39.77 | 40.06 | 39.52 | 39.91 | 14,831,945 | +0.02(+0.05%) |
Dec 07, 2020 | 39.84 | 40.02 | 39.50 | 39.89 | 15,652,962 | -0.03(-0.07%) |
Dec 04, 2020 | 39.48 | 40.04 | 39.48 | 39.92 | 19,254,686 | +0.24(+0.61%) |
Dec 03, 2020 | 39.38 | 39.70 | 39.22 | 39.68 | 30,802,352 | +0.20(+0.50%) |
Dec 02, 2020 | 39.03 | 39.54 | 38.99 | 39.48 | 19,363,206 | +0.31(+0.80%) |
Dec 01, 2020 | 38.69 | 39.64 | 38.69 | 39.16 | 26,617,236 | +0.47(+1.21%) |
Nov 30, 2020 | 38.18 | 38.72 | 38.15 | 38.70 | 38,612,664 | +0.29(+0.75%) |
Nov 27, 2020 | 38.54 | 38.66 | 38.36 | 38.41 | 11,972,618 | +0.18(+0.47%) |
Nov 25, 2020 | 38.48 | 38.50 | 37.97 | 38.23 | 25,144,332 | -0.10(-0.26%) |
Nov 24, 2020 | 37.91 | 38.42 | 37.69 | 38.33 | 25,382,836 | +0.87(+2.33%) |
Nov 23, 2020 | 36.91 | 37.60 | 36.90 | 37.46 | 21,846,820 | +0.60(+1.64%) |
Nov 20, 2020 | 36.92 | 37.23 | 36.81 | 36.85 | 21,988,506 | -0.18(-0.49%) |
Nov 19, 2020 | 36.88 | 37.21 | 36.67 | 37.03 | 24,642,966 | -0.13(-0.36%) |
Nov 18, 2020 | 37.69 | 38.00 | 37.11 | 37.17 | 23,701,112 | -0.50(-1.34%) |
Nov 17, 2020 | 37.71 | 38.09 | 37.44 | 37.67 | 25,718,682 | -0.59(-1.55%) |
Nov 16, 2020 | 37.55 | 38.31 | 37.19 | 38.27 | 38,420,088 | +1.03(+2.75%) |
Nov 13, 2020 | 37.06 | 37.35 | 36.48 | 37.24 | 54,607,456 | +2.46(+7.06%) |
Nov 12, 2020 | 35.06 | 35.43 | 34.54 | 34.78 | 32,650,454 | -0.59(-1.68%) |
Nov 11, 2020 | 35.09 | 35.49 | 34.58 | 35.38 | 30,376,038 | +0.55(+1.58%) |
Nov 10, 2020 | 34.37 | 35.11 | 34.33 | 34.83 | 35,029,188 | +0.47(+1.36%) |
Nov 09, 2020 | 35.91 | 36.19 | 34.29 | 34.36 | 47,393,468 | +0.60(+1.79%) |
Nov 06, 2020 | 33.79 | 33.82 | 33.35 | 33.76 | 21,650,878 | +0.27(+0.81%) |
Nov 05, 2020 | 33.30 | 33.55 | 33.20 | 33.49 | 25,729,042 | +0.59(+1.80%) |
Nov 04, 2020 | 33.31 | 33.55 | 32.83 | 32.90 | 33,476,816 | -0.10(-0.30%) |
Nov 03, 2020 | 32.71 | 33.58 | 32.65 | 32.99 | 30,367,496 | +0.70(+2.17%) |