Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.85 | 42.95 | 42.22 | 42.41 | 20,378,428 | -0.95(-2.19%) |
Jan 28, 2021 | 43.16 | 43.60 | 43.12 | 43.36 | 11,427,091 | +0.33(+0.78%) |
Jan 27, 2021 | 43.29 | 43.46 | 42.88 | 43.03 | 18,994,174 | -1.03(-2.34%) |
Jan 26, 2021 | 44.11 | 44.14 | 43.91 | 44.06 | 8,153,689 | +0.02(+0.04%) |
Jan 25, 2021 | 43.81 | 44.06 | 43.53 | 44.04 | 11,773,033 | -0.03(-0.06%) |
Jan 22, 2021 | 43.94 | 44.13 | 43.91 | 44.07 | 10,681,761 | -0.31(-0.69%) |
Jan 21, 2021 | 44.35 | 44.39 | 44.10 | 44.38 | 8,581,053 | +0.10(+0.22%) |
Jan 20, 2021 | 44.05 | 44.30 | 43.98 | 44.28 | 7,694,619 | +0.33(+0.76%) |
Jan 19, 2021 | 43.97 | 44.00 | 43.77 | 43.94 | 10,037,957 | +0.31(+0.71%) |
Jan 15, 2021 | 43.79 | 43.85 | 43.39 | 43.63 | 11,405,829 | -0.71(-1.61%) |
Jan 14, 2021 | 44.16 | 44.48 | 44.16 | 44.35 | 12,768,866 | +0.33(+0.76%) |
Jan 13, 2021 | 44.02 | 44.12 | 43.94 | 44.01 | 13,824,112 | -0.08(-0.18%) |
Jan 12, 2021 | 43.85 | 44.14 | 43.75 | 44.10 | 8,880,197 | +0.21(+0.47%) |
Jan 11, 2021 | 43.70 | 44.03 | 43.68 | 43.89 | 10,379,622 | -0.58(-1.30%) |
Jan 08, 2021 | 44.42 | 44.50 | 44.02 | 44.47 | 9,064,545 | +0.42(+0.94%) |
Jan 07, 2021 | 43.90 | 44.10 | 43.86 | 44.05 | 8,945,635 | +0.13(+0.29%) |
Jan 06, 2021 | 43.53 | 44.14 | 43.49 | 43.92 | 15,556,294 | +0.47(+1.08%) |
Jan 05, 2021 | 43.13 | 43.56 | 43.12 | 43.45 | 18,260,056 | +0.49(+1.14%) |
Jan 04, 2021 | 43.54 | 43.57 | 42.76 | 42.96 | 18,694,690 | +0.24(+0.57%) |
Dec 31, 2020 | 42.72 | 42.72 | 42.72 | 5,305,772 | -0.29(-0.67%) | |
Dec 30, 2020 | 43.15 | 43.27 | 42.99 | 43.01 | 5,305,772 | +0.09(+0.21%) |
Dec 29, 2020 | 43.13 | 43.14 | 42.83 | 42.92 | 8,418,154 | +0.33(+0.79%) |
Dec 28, 2020 | 42.76 | 42.77 | 42.56 | 42.58 | 7,975,383 | +0.26(+0.62%) |
Dec 24, 2020 | 42.31 | 42.34 | 42.20 | 42.32 | 4,567,857 | +0.11(+0.26%) |
Dec 23, 2020 | 42.11 | 42.27 | 42.08 | 42.21 | 9,866,568 | +0.47(+1.13%) |
Dec 22, 2020 | 41.77 | 41.81 | 41.62 | 41.74 | 8,526,557 | -0.14(-0.32%) |
Dec 21, 2020 | 41.37 | 41.97 | 41.26 | 41.88 | 11,467,694 | -0.48(-1.12%) |
Dec 18, 2020 | 42.58 | 42.58 | 42.30 | 42.35 | 7,654,458 | -0.25(-0.59%) |
Dec 17, 2020 | 42.67 | 42.72 | 42.56 | 42.60 | 7,126,453 | +0.28(+0.66%) |
Dec 16, 2020 | 42.25 | 42.38 | 42.11 | 42.33 | 7,167,664 | +0.14(+0.34%) |
Dec 15, 2020 | 41.94 | 42.21 | 41.86 | 42.18 | 7,323,228 | +0.46(+1.10%) |
Dec 14, 2020 | 42.05 | 42.08 | 41.71 | 41.73 | 7,533,001 | +0.01(+0.02%) |
Dec 11, 2020 | 41.64 | 41.73 | 41.48 | 41.72 | 9,074,841 | -0.14(-0.34%) |
Dec 10, 2020 | 41.56 | 41.95 | 41.56 | 41.86 | 7,470,665 | +0.09(+0.21%) |
Dec 09, 2020 | 41.99 | 42.02 | 41.51 | 41.77 | 9,250,184 | +0.05(+0.13%) |
Dec 08, 2020 | 41.51 | 41.74 | 41.50 | 41.72 | 6,606,559 | +0.10(+0.24%) |
Dec 07, 2020 | 41.67 | 41.78 | 41.54 | 41.62 | 7,559,296 | -0.30(-0.73%) |
Dec 04, 2020 | 41.80 | 41.92 | 41.79 | 41.92 | 7,262,348 | +0.40(+0.97%) |
Dec 03, 2020 | 41.54 | 41.69 | 41.44 | 41.52 | 6,886,385 | +0.14(+0.35%) |
Dec 02, 2020 | 41.17 | 41.40 | 41.13 | 41.38 | 14,916,003 | +0.06(+0.15%) |
Dec 01, 2020 | 41.12 | 41.35 | 41.08 | 41.31 | 14,531,630 | +0.87(+2.15%) |
Nov 30, 2020 | 41.09 | 41.12 | 40.43 | 40.44 | 13,330,852 | -0.82(-1.98%) |
Nov 27, 2020 | 41.10 | 41.28 | 41.07 | 41.26 | 3,483,171 | +0.29(+0.70%) |
Nov 25, 2020 | 40.80 | 41.04 | 40.69 | 40.97 | 10,521,201 | -0.08(-0.20%) |
Nov 24, 2020 | 40.76 | 41.08 | 40.73 | 41.05 | 8,161,329 | +0.65(+1.60%) |
Nov 23, 2020 | 40.58 | 40.64 | 40.27 | 40.41 | 10,611,386 | +0.03(+0.07%) |
Nov 20, 2020 | 40.26 | 40.45 | 40.22 | 40.38 | 5,576,173 | +0.13(+0.33%) |
Nov 19, 2020 | 39.97 | 40.27 | 39.89 | 40.25 | 7,072,921 | +0.24(+0.61%) |
Nov 18, 2020 | 40.27 | 40.42 | 40.00 | 40.00 | 7,474,123 | -0.22(-0.54%) |
Nov 17, 2020 | 40.10 | 40.31 | 39.99 | 40.22 | 7,500,831 | -0.02(-0.04%) |
Nov 16, 2020 | 40.18 | 40.25 | 40.02 | 40.24 | 8,440,628 | +0.51(+1.29%) |
Nov 13, 2020 | 39.43 | 39.78 | 39.42 | 39.73 | 6,679,701 | +0.56(+1.42%) |
Nov 12, 2020 | 39.44 | 39.54 | 39.07 | 39.17 | 8,056,984 | -0.57(-1.44%) |
Nov 11, 2020 | 39.70 | 39.77 | 39.58 | 39.74 | 6,352,308 | +0.33(+0.84%) |
Nov 10, 2020 | 39.43 | 39.63 | 39.30 | 39.41 | 10,204,028 | +0.29(+0.73%) |
Nov 09, 2020 | 39.81 | 39.81 | 39.08 | 39.12 | 13,071,069 | +1.04(+2.73%) |
Nov 06, 2020 | 38.15 | 38.23 | 38.00 | 38.08 | 7,047,395 | +0.08(+0.21%) |
Nov 05, 2020 | 37.94 | 38.08 | 37.79 | 38.00 | 9,863,928 | +0.90(+2.42%) |
Nov 04, 2020 | 36.86 | 37.42 | 36.72 | 37.11 | 10,011,621 | +0.38(+1.03%) |
Nov 03, 2020 | 36.51 | 36.86 | 36.47 | 36.73 | 9,531,929 | +0.91(+2.55%) |