Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.53 | 39.98 | 38.65 | 38.94 | 44,866,768 | -1.06(-2.65%) |
Jan 28, 2021 | 39.86 | 40.46 | 39.68 | 40.00 | 28,736,114 | +0.62(+1.57%) |
Jan 27, 2021 | 39.08 | 40.52 | 38.67 | 39.38 | 37,302,432 | -0.45(-1.13%) |
Jan 26, 2021 | 41.04 | 41.56 | 39.81 | 39.83 | 27,576,010 | -0.89(-2.20%) |
Jan 25, 2021 | 40.73 | 40.86 | 40.08 | 40.73 | 30,384,100 | -0.46(-1.12%) |
Jan 22, 2021 | 40.82 | 41.37 | 40.50 | 41.19 | 26,791,314 | -0.59(-1.41%) |
Jan 21, 2021 | 42.84 | 42.89 | 41.40 | 41.78 | 33,446,656 | -1.23(-2.87%) |
Jan 20, 2021 | 42.65 | 43.19 | 42.54 | 43.01 | 25,682,516 | +0.60(+1.41%) |
Jan 19, 2021 | 42.07 | 42.93 | 41.99 | 42.41 | 28,666,776 | +0.82(+1.98%) |
Jan 15, 2021 | 42.47 | 42.62 | 41.07 | 41.59 | 48,839,952 | -2.10(-4.81%) |
Jan 14, 2021 | 42.12 | 44.36 | 42.12 | 43.69 | 40,818,544 | +1.64(+3.90%) |
Jan 13, 2021 | 42.14 | 42.30 | 41.41 | 42.05 | 33,379,692 | +0.47(+1.13%) |
Jan 12, 2021 | 41.21 | 41.83 | 40.74 | 41.58 | 42,491,052 | +0.90(+2.22%) |
Jan 11, 2021 | 39.11 | 40.93 | 38.86 | 40.67 | 44,043,640 | +1.20(+3.04%) |
Jan 08, 2021 | 39.25 | 39.79 | 39.03 | 39.48 | 32,967,706 | +0.43(+1.11%) |
Jan 07, 2021 | 39.08 | 39.57 | 38.67 | 39.04 | 33,991,536 | +0.30(+0.78%) |
Jan 06, 2021 | 38.56 | 39.16 | 37.95 | 38.74 | 41,997,596 | +0.96(+2.55%) |
Jan 05, 2021 | 36.33 | 38.90 | 36.32 | 37.77 | 50,616,264 | +1.74(+4.82%) |
Jan 04, 2021 | 35.99 | 36.68 | 35.60 | 36.04 | 31,957,520 | +0.24(+0.68%) |
Dec 31, 2020 | 35.79 | 35.79 | 35.79 | 27,392,448 | -0.33(-0.91%) | |
Dec 30, 2020 | 35.89 | 36.84 | 35.84 | 36.12 | 27,392,448 | +0.29(+0.80%) |
Dec 29, 2020 | 36.51 | 36.58 | 35.78 | 35.84 | 23,340,240 | -0.41(-1.13%) |
Dec 28, 2020 | 36.20 | 36.95 | 36.05 | 36.25 | 27,473,602 | +0.12(+0.34%) |
Dec 24, 2020 | 36.17 | 36.34 | 35.93 | 36.12 | 9,257,564 | -0.15(-0.41%) |
Dec 23, 2020 | 36.05 | 36.81 | 36.00 | 36.27 | 21,963,478 | +0.46(+1.29%) |
Dec 22, 2020 | 36.11 | 36.38 | 35.80 | 35.81 | 25,096,904 | -0.62(-1.69%) |
Dec 21, 2020 | 35.70 | 36.54 | 35.20 | 36.43 | 32,078,100 | -0.68(-1.83%) |
Dec 18, 2020 | 37.57 | 38.02 | 36.84 | 37.11 | 53,659,900 | -0.65(-1.72%) |
Dec 17, 2020 | 38.21 | 38.24 | 37.69 | 37.76 | 24,395,402 | -0.19(-0.50%) |
Dec 16, 2020 | 37.99 | 38.30 | 37.31 | 37.95 | 39,447,016 | +0.57(+1.53%) |
Dec 15, 2020 | 36.85 | 37.53 | 36.52 | 37.37 | 31,252,444 | +0.71(+1.94%) |
Dec 14, 2020 | 38.50 | 38.61 | 36.63 | 36.66 | 35,198,064 | -1.37(-3.61%) |
Dec 11, 2020 | 37.95 | 38.14 | 37.52 | 38.03 | 29,340,912 | -0.18(-0.48%) |
Dec 10, 2020 | 37.51 | 38.62 | 37.13 | 38.22 | 43,801,508 | +1.05(+2.83%) |
Dec 09, 2020 | 37.09 | 37.97 | 36.80 | 37.17 | 43,533,288 | +0.49(+1.33%) |
Dec 08, 2020 | 35.20 | 36.98 | 35.12 | 36.68 | 37,483,500 | +1.16(+3.28%) |
Dec 07, 2020 | 35.97 | 36.07 | 35.32 | 35.52 | 28,578,458 | -0.68(-1.87%) |
Dec 04, 2020 | 35.40 | 36.26 | 35.30 | 36.19 | 33,077,566 | +1.28(+3.66%) |
Dec 03, 2020 | 34.80 | 35.28 | 34.50 | 34.92 | 31,108,798 | +0.23(+0.68%) |
Dec 02, 2020 | 33.34 | 35.10 | 33.29 | 34.68 | 33,754,980 | +1.25(+3.74%) |
Dec 01, 2020 | 33.83 | 34.43 | 33.41 | 33.43 | 37,403,372 | +0.32(+0.97%) |
Nov 30, 2020 | 34.56 | 34.63 | 32.97 | 33.11 | 52,460,076 | -1.79(-5.13%) |
Nov 27, 2020 | 35.34 | 35.55 | 34.62 | 34.90 | 17,241,364 | -0.54(-1.52%) |
Nov 25, 2020 | 36.19 | 36.22 | 35.30 | 35.44 | 32,449,378 | -1.02(-2.79%) |
Nov 24, 2020 | 35.18 | 36.54 | 34.93 | 36.45 | 54,043,420 | +2.21(+6.44%) |
Nov 23, 2020 | 32.56 | 34.24 | 32.37 | 34.25 | 33,765,912 | +2.17(+6.77%) |
Nov 20, 2020 | 32.43 | 32.49 | 31.94 | 32.08 | 21,142,460 | -0.40(-1.23%) |
Nov 19, 2020 | 32.01 | 32.56 | 31.75 | 32.48 | 30,989,308 | +0.16(+0.51%) |
Nov 18, 2020 | 33.88 | 33.98 | 32.30 | 32.31 | 35,704,360 | -1.27(-3.78%) |
Nov 17, 2020 | 32.83 | 33.61 | 32.46 | 33.58 | 30,520,296 | +0.44(+1.34%) |
Nov 16, 2020 | 32.64 | 33.15 | 32.22 | 33.14 | 44,411,216 | +1.81(+5.76%) |
Nov 13, 2020 | 30.74 | 31.48 | 30.72 | 31.33 | 33,695,504 | +0.74(+2.41%) |
Nov 12, 2020 | 31.14 | 31.51 | 30.28 | 30.59 | 35,622,772 | -1.09(-3.43%) |
Nov 11, 2020 | 32.21 | 32.23 | 31.43 | 31.68 | 39,275,112 | -0.33(-1.03%) |
Nov 10, 2020 | 32.17 | 32.50 | 31.24 | 32.01 | 56,435,552 | +0.69(+2.22%) |
Nov 09, 2020 | 30.88 | 32.23 | 30.58 | 31.31 | 90,612,848 | +3.52(+12.66%) |
Nov 06, 2020 | 28.07 | 28.54 | 27.66 | 27.79 | 40,081,428 | -0.33(-1.18%) |
Nov 05, 2020 | 28.29 | 28.76 | 28.10 | 28.13 | 36,294,520 | -0.05(-0.18%) |
Nov 04, 2020 | 28.21 | 28.95 | 27.58 | 28.18 | 41,735,300 | -0.15(-0.54%) |
Nov 03, 2020 | 29.24 | 29.24 | 28.09 | 28.33 | 43,307,388 | -0.49(-1.71%) |