Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.80 | 38.51 | 36.61 | 37.88 | 4,586,657 | +0.67(+1.79%) |
Jan 28, 2021 | 39.04 | 39.55 | 37.11 | 37.21 | 3,867,122 | -1.01(-2.65%) |
Jan 27, 2021 | 39.31 | 39.45 | 37.91 | 38.22 | 2,388,759 | -1.86(-4.63%) |
Jan 26, 2021 | 40.93 | 41.20 | 40.03 | 40.08 | 2,080,033 | -0.26(-0.63%) |
Jan 25, 2021 | 41.76 | 41.92 | 39.94 | 40.33 | 3,272,230 | -2.33(-5.46%) |
Jan 22, 2021 | 42.12 | 42.86 | 41.69 | 42.67 | 1,296,987 | +0.05(+0.13%) |
Jan 21, 2021 | 41.78 | 43.05 | 41.74 | 42.61 | 2,315,725 | +1.01(+2.44%) |
Jan 20, 2021 | 41.44 | 41.83 | 40.75 | 41.60 | 1,844,594 | +0.77(+1.88%) |
Jan 19, 2021 | 42.08 | 42.26 | 40.75 | 40.83 | 2,325,727 | -0.93(-2.23%) |
Jan 15, 2021 | 42.25 | 42.42 | 41.57 | 41.76 | 1,767,128 | -1.10(-2.56%) |
Jan 14, 2021 | 42.81 | 43.44 | 42.23 | 42.86 | 1,865,029 | -0.05(-0.13%) |
Jan 13, 2021 | 43.43 | 43.67 | 42.24 | 42.91 | 2,151,348 | -0.28(-0.66%) |
Jan 12, 2021 | 42.69 | 43.61 | 42.13 | 43.20 | 1,790,085 | +0.73(+1.72%) |
Jan 11, 2021 | 40.85 | 42.83 | 40.67 | 42.46 | 1,384,249 | +1.12(+2.70%) |
Jan 08, 2021 | 42.03 | 42.31 | 40.63 | 41.35 | 1,696,027 | -0.55(-1.31%) |
Jan 07, 2021 | 42.45 | 42.90 | 41.76 | 41.90 | 1,419,834 | -0.38(-0.91%) |
Jan 06, 2021 | 40.46 | 42.86 | 40.29 | 42.28 | 2,711,787 | +2.50(+6.30%) |
Jan 05, 2021 | 39.16 | 40.05 | 38.94 | 39.78 | 1,632,237 | +0.97(+2.50%) |
Jan 04, 2021 | 39.85 | 40.16 | 38.36 | 38.81 | 1,704,898 | -0.99(-2.48%) |
Dec 31, 2020 | 39.79 | 39.79 | 39.79 | 1,731,714 | +0.09(+0.23%) | |
Dec 30, 2020 | 39.47 | 39.90 | 39.44 | 39.70 | 1,731,714 | +0.33(+0.84%) |
Dec 29, 2020 | 40.33 | 40.33 | 39.13 | 39.37 | 1,495,946 | -0.77(-1.91%) |
Dec 28, 2020 | 40.93 | 41.11 | 40.09 | 40.14 | 866,153 | -0.52(-1.28%) |
Dec 24, 2020 | 40.87 | 40.87 | 40.29 | 40.66 | 373,990 | +0.03(+0.07%) |
Dec 23, 2020 | 40.46 | 41.27 | 40.36 | 40.64 | 1,143,186 | +0.57(+1.41%) |
Dec 22, 2020 | 40.48 | 40.59 | 39.91 | 40.07 | 1,229,404 | -0.17(-0.43%) |
Dec 21, 2020 | 39.96 | 40.43 | 39.34 | 40.24 | 1,582,059 | -0.55(-1.34%) |
Dec 18, 2020 | 41.01 | 41.12 | 40.15 | 40.79 | 5,276,334 | -0.33(-0.80%) |
Dec 17, 2020 | 40.68 | 41.22 | 39.86 | 41.12 | 1,922,770 | +0.67(+1.65%) |
Dec 16, 2020 | 40.80 | 41.22 | 40.43 | 40.45 | 1,881,007 | -0.17(-0.43%) |
Dec 15, 2020 | 39.89 | 40.65 | 39.55 | 40.63 | 1,710,377 | +1.30(+3.30%) |
Dec 14, 2020 | 40.50 | 40.86 | 39.32 | 39.33 | 1,630,160 | -0.47(-1.17%) |
Dec 11, 2020 | 39.64 | 40.13 | 39.31 | 39.79 | 2,060,172 | -0.35(-0.87%) |
Dec 10, 2020 | 40.54 | 40.75 | 40.06 | 40.14 | 1,935,873 | -0.90(-2.18%) |
Dec 09, 2020 | 41.39 | 41.67 | 40.69 | 41.04 | 1,420,292 | -0.20(-0.49%) |
Dec 08, 2020 | 40.31 | 41.33 | 40.31 | 41.24 | 1,433,448 | +0.54(+1.33%) |
Dec 07, 2020 | 40.33 | 40.91 | 39.70 | 40.70 | 1,646,996 | +0.04(+0.09%) |
Dec 04, 2020 | 40.05 | 40.92 | 39.77 | 40.66 | 1,638,271 | +1.48(+3.78%) |
Dec 03, 2020 | 39.80 | 40.33 | 39.03 | 39.18 | 2,906,961 | -0.56(-1.40%) |
Dec 02, 2020 | 39.08 | 39.77 | 38.69 | 39.74 | 1,575,793 | +0.35(+0.88%) |
Dec 01, 2020 | 39.33 | 39.88 | 38.96 | 39.39 | 1,942,063 | +0.80(+2.08%) |
Nov 30, 2020 | 39.94 | 39.96 | 38.52 | 38.59 | 2,855,778 | -1.69(-4.20%) |
Nov 27, 2020 | 40.11 | 40.42 | 39.84 | 40.28 | 602,387 | +0.00(+0.00%) |
Nov 25, 2020 | 41.07 | 41.14 | 39.78 | 40.28 | 1,541,793 | -1.25(-3.02%) |
Nov 24, 2020 | 40.10 | 41.67 | 39.80 | 41.53 | 2,590,336 | +2.11(+5.36%) |
Nov 23, 2020 | 39.31 | 40.10 | 38.95 | 39.42 | 2,119,981 | +0.83(+2.16%) |
Nov 20, 2020 | 38.94 | 39.02 | 38.17 | 38.59 | 1,938,754 | -0.35(-0.89%) |
Nov 19, 2020 | 39.48 | 39.86 | 38.35 | 38.94 | 1,948,241 | -1.09(-2.72%) |
Nov 18, 2020 | 39.77 | 40.82 | 39.23 | 40.02 | 2,952,102 | +0.16(+0.39%) |
Nov 17, 2020 | 38.70 | 40.24 | 38.41 | 39.87 | 5,588,480 | +0.97(+2.49%) |
Nov 16, 2020 | 38.21 | 39.52 | 37.93 | 38.90 | 5,050,787 | +1.92(+5.19%) |
Nov 13, 2020 | 36.28 | 37.24 | 35.96 | 36.98 | 2,883,848 | +1.38(+3.88%) |
Nov 12, 2020 | 37.03 | 37.03 | 35.17 | 35.60 | 2,829,629 | -1.90(-5.07%) |
Nov 11, 2020 | 38.07 | 38.56 | 37.25 | 37.50 | 1,856,257 | -0.48(-1.27%) |
Nov 10, 2020 | 36.41 | 38.05 | 36.37 | 37.98 | 2,646,236 | +1.28(+3.50%) |
Nov 09, 2020 | 37.97 | 38.10 | 35.22 | 36.70 | 3,410,283 | +1.20(+3.38%) |
Nov 06, 2020 | 35.94 | 36.00 | 35.15 | 35.50 | 1,664,175 | -0.19(-0.54%) |
Nov 05, 2020 | 35.30 | 36.60 | 33.71 | 35.69 | 2,668,203 | +0.66(+1.87%) |
Nov 04, 2020 | 35.59 | 36.16 | 34.21 | 35.03 | 2,392,611 | -1.14(-3.14%) |
Nov 03, 2020 | 36.12 | 36.85 | 35.97 | 36.17 | 2,010,104 | +0.59(+1.66%) |