Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.18 | 37.86 | 36.74 | 37.49 | 3,937,621 | +0.01(+0.03%) |
Jan 28, 2021 | 36.56 | 37.84 | 36.23 | 37.48 | 2,147,754 | +1.33(+3.67%) |
Jan 27, 2021 | 36.81 | 37.06 | 36.08 | 36.15 | 3,001,095 | -1.53(-4.06%) |
Jan 26, 2021 | 38.44 | 38.50 | 37.59 | 37.68 | 2,809,186 | -0.38(-1.01%) |
Jan 25, 2021 | 38.54 | 38.96 | 37.73 | 38.06 | 3,131,443 | -0.63(-1.62%) |
Jan 22, 2021 | 39.28 | 39.64 | 38.67 | 38.69 | 1,946,471 | -0.90(-2.28%) |
Jan 21, 2021 | 39.98 | 40.17 | 39.41 | 39.59 | 1,493,286 | -0.31(-0.77%) |
Jan 20, 2021 | 39.72 | 40.04 | 39.63 | 39.90 | 1,786,862 | +0.47(+1.20%) |
Jan 19, 2021 | 39.57 | 39.58 | 39.04 | 39.43 | 2,060,442 | +0.24(+0.61%) |
Jan 15, 2021 | 39.15 | 39.36 | 38.65 | 39.19 | 2,187,325 | -0.25(-0.63%) |
Jan 14, 2021 | 39.74 | 39.93 | 39.28 | 39.44 | 1,793,551 | -0.21(-0.53%) |
Jan 13, 2021 | 38.97 | 39.92 | 38.66 | 39.65 | 3,637,036 | +0.75(+1.93%) |
Jan 12, 2021 | 39.09 | 39.21 | 38.78 | 38.90 | 1,071,981 | -0.15(-0.39%) |
Jan 11, 2021 | 38.72 | 39.30 | 38.63 | 39.05 | 1,496,658 | +0.09(+0.22%) |
Jan 08, 2021 | 38.89 | 39.31 | 38.50 | 38.97 | 2,352,847 | +0.31(+0.80%) |
Jan 07, 2021 | 38.19 | 38.91 | 38.11 | 38.66 | 2,947,474 | +0.79(+2.08%) |
Jan 06, 2021 | 37.91 | 38.16 | 37.00 | 37.87 | 4,800,386 | +0.08(+0.20%) |
Jan 05, 2021 | 38.20 | 38.49 | 37.67 | 37.79 | 2,047,885 | -0.37(-0.96%) |
Jan 04, 2021 | 39.00 | 39.16 | 37.71 | 38.16 | 2,376,991 | -0.81(-2.07%) |
Dec 31, 2020 | 38.97 | 38.97 | 38.97 | 1,098,174 | +0.77(+2.02%) | |
Dec 30, 2020 | 38.11 | 38.76 | 38.05 | 38.20 | 1,098,174 | +0.25(+0.66%) |
Dec 29, 2020 | 38.24 | 38.35 | 37.73 | 37.95 | 1,267,884 | -0.05(-0.13%) |
Dec 28, 2020 | 38.59 | 38.78 | 37.99 | 38.00 | 2,168,037 | -0.35(-0.90%) |
Dec 24, 2020 | 38.25 | 38.35 | 38.04 | 38.34 | 801,842 | +0.18(+0.48%) |
Dec 23, 2020 | 38.23 | 38.57 | 38.14 | 38.16 | 2,921,272 | +0.15(+0.41%) |
Dec 22, 2020 | 38.25 | 38.35 | 37.87 | 38.01 | 2,880,157 | -0.20(-0.53%) |
Dec 21, 2020 | 38.16 | 38.48 | 37.68 | 38.21 | 2,288,784 | -0.33(-0.85%) |
Dec 18, 2020 | 38.98 | 39.02 | 38.36 | 38.53 | 5,947,579 | -0.37(-0.94%) |
Dec 17, 2020 | 38.78 | 39.18 | 38.59 | 38.90 | 1,998,227 | +0.20(+0.52%) |
Dec 16, 2020 | 38.27 | 38.85 | 38.17 | 38.70 | 2,169,025 | +0.56(+1.46%) |
Dec 15, 2020 | 38.09 | 38.20 | 37.76 | 38.14 | 1,580,053 | +0.39(+1.05%) |
Dec 14, 2020 | 38.46 | 38.75 | 37.75 | 37.75 | 2,505,114 | -0.38(-1.01%) |
Dec 11, 2020 | 37.29 | 38.14 | 37.26 | 38.13 | 2,124,046 | +0.59(+1.56%) |
Dec 10, 2020 | 37.36 | 37.58 | 37.09 | 37.54 | 2,638,543 | -0.13(-0.36%) |
Dec 09, 2020 | 38.43 | 38.52 | 37.62 | 37.68 | 1,925,078 | -0.57(-1.48%) |
Dec 08, 2020 | 38.20 | 38.73 | 38.04 | 38.25 | 1,723,774 | -0.13(-0.33%) |
Dec 07, 2020 | 38.05 | 38.47 | 37.89 | 38.37 | 1,665,783 | +0.29(+0.76%) |
Dec 04, 2020 | 37.96 | 38.36 | 37.59 | 38.08 | 1,550,900 | +0.34(+0.89%) |
Dec 03, 2020 | 37.87 | 38.30 | 37.62 | 37.75 | 1,590,361 | +0.00(+0.00%) |
Dec 02, 2020 | 37.50 | 37.90 | 37.03 | 37.75 | 2,349,676 | +0.29(+0.77%) |
Dec 01, 2020 | 37.09 | 37.61 | 36.97 | 37.46 | 1,939,014 | +0.95(+2.61%) |
Nov 30, 2020 | 37.13 | 37.25 | 36.42 | 36.50 | 4,049,185 | -0.75(-2.01%) |
Nov 27, 2020 | 37.54 | 37.71 | 37.18 | 37.25 | 1,134,757 | -0.15(-0.41%) |
Nov 25, 2020 | 36.80 | 37.44 | 36.65 | 37.41 | 1,806,613 | +0.65(+1.78%) |
Nov 24, 2020 | 37.61 | 37.72 | 36.35 | 36.75 | 4,750,848 | -0.40(-1.09%) |
Nov 23, 2020 | 36.89 | 37.25 | 36.75 | 37.16 | 2,596,229 | +0.40(+1.10%) |
Nov 20, 2020 | 36.91 | 37.10 | 36.48 | 36.75 | 2,375,395 | -0.27(-0.73%) |
Nov 19, 2020 | 36.60 | 37.03 | 36.17 | 37.02 | 2,729,725 | +0.39(+1.08%) |
Nov 18, 2020 | 36.74 | 37.21 | 36.57 | 36.63 | 3,140,125 | +0.09(+0.24%) |
Nov 17, 2020 | 36.35 | 36.56 | 36.00 | 36.54 | 1,897,503 | +0.22(+0.61%) |
Nov 16, 2020 | 36.81 | 36.89 | 36.22 | 36.32 | 2,184,090 | +0.22(+0.61%) |
Nov 13, 2020 | 35.55 | 36.35 | 35.45 | 36.10 | 4,942,912 | +0.87(+2.47%) |
Nov 12, 2020 | 35.13 | 35.73 | 34.78 | 35.23 | 4,200,673 | +0.02(+0.05%) |
Nov 11, 2020 | 35.11 | 35.57 | 34.83 | 35.21 | 8,760,446 | -1.59(-4.33%) |
Nov 10, 2020 | 36.53 | 36.89 | 36.17 | 36.80 | 2,874,754 | +0.35(+0.97%) |
Nov 09, 2020 | 37.91 | 38.16 | 36.41 | 36.45 | 3,422,977 | -0.21(-0.58%) |
Nov 06, 2020 | 36.49 | 36.91 | 35.93 | 36.66 | 1,962,826 | +0.04(+0.10%) |
Nov 05, 2020 | 36.02 | 37.72 | 35.83 | 36.62 | 4,057,257 | +1.00(+2.80%) |
Nov 04, 2020 | 33.96 | 36.15 | 33.87 | 35.62 | 4,988,629 | +2.17(+6.48%) |
Nov 03, 2020 | 32.76 | 33.55 | 32.41 | 33.46 | 4,464,997 | -0.15(-0.46%) |