Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.25 | 42.34 | 40.21 | 40.89 | 1,047,700 | -1.60(-3.77%) |
Jan 28, 2021 | 41.88 | 43.33 | 41.50 | 42.49 | 1,661,187 | +0.98(+2.36%) |
Jan 27, 2021 | 41.98 | 42.32 | 41.33 | 41.51 | 1,850,871 | -1.18(-2.76%) |
Jan 26, 2021 | 43.08 | 43.44 | 42.21 | 42.69 | 1,986,994 | -0.02(-0.05%) |
Jan 25, 2021 | 42.93 | 43.21 | 42.00 | 42.71 | 728,027 | -0.58(-1.34%) |
Jan 22, 2021 | 43.00 | 43.68 | 42.70 | 43.29 | 732,100 | -0.40(-0.92%) |
Jan 21, 2021 | 44.74 | 45.00 | 43.66 | 43.69 | 834,987 | -0.98(-2.19%) |
Jan 20, 2021 | 45.89 | 45.89 | 44.57 | 44.67 | 763,662 | +0.01(+0.02%) |
Jan 19, 2021 | 44.83 | 45.35 | 44.19 | 44.66 | 510,001 | +0.29(+0.65%) |
Jan 15, 2021 | 44.74 | 44.94 | 43.95 | 44.37 | 777,200 | -1.15(-2.53%) |
Jan 14, 2021 | 44.98 | 46.13 | 44.68 | 45.52 | 671,187 | +0.74(+1.65%) |
Jan 13, 2021 | 44.66 | 45.19 | 44.00 | 44.78 | 1,201,452 | +0.06(+0.13%) |
Jan 12, 2021 | 44.99 | 45.55 | 44.49 | 44.72 | 1,019,595 | +0.27(+0.61%) |
Jan 11, 2021 | 44.47 | 45.31 | 44.29 | 44.45 | 682,793 | -0.71(-1.57%) |
Jan 08, 2021 | 45.38 | 45.88 | 44.51 | 45.16 | 899,300 | -1.05(-2.27%) |
Jan 07, 2021 | 46.76 | 46.85 | 45.94 | 46.21 | 2,044,366 | +0.20(+0.43%) |
Jan 06, 2021 | 44.13 | 46.46 | 43.96 | 46.01 | 1,852,413 | +3.14(+7.32%) |
Jan 05, 2021 | 41.76 | 43.63 | 41.61 | 42.87 | 926,375 | +0.88(+2.10%) |
Jan 04, 2021 | 43.57 | 43.77 | 41.90 | 41.99 | 610,876 | -1.15(-2.67%) |
Dec 31, 2020 | 43.14 | 43.14 | 43.14 | 709,636 | +0.63(+1.48%) | |
Dec 30, 2020 | 41.89 | 42.75 | 41.68 | 42.51 | 709,636 | +0.65(+1.55%) |
Dec 29, 2020 | 42.51 | 42.65 | 41.67 | 41.86 | 809,961 | -0.42(-0.99%) |
Dec 28, 2020 | 42.74 | 43.02 | 42.21 | 42.28 | 640,781 | -0.10(-0.24%) |
Dec 24, 2020 | 42.28 | 42.42 | 41.63 | 42.38 | 193,700 | +0.09(+0.21%) |
Dec 23, 2020 | 41.60 | 42.65 | 41.55 | 42.29 | 749,592 | +1.21(+2.95%) |
Dec 22, 2020 | 42.04 | 42.17 | 41.04 | 41.08 | 1,399,014 | -0.55(-1.32%) |
Dec 21, 2020 | 42.39 | 42.39 | 40.90 | 41.63 | 2,393,263 | -0.40(-0.95%) |
Dec 18, 2020 | 42.61 | 43.21 | 41.33 | 42.03 | 2,221,600 | -0.48(-1.13%) |
Dec 17, 2020 | 42.77 | 42.92 | 41.76 | 42.51 | 1,628,482 | +0.11(+0.26%) |
Dec 16, 2020 | 42.65 | 42.97 | 42.03 | 42.40 | 1,579,469 | +0.01(+0.02%) |
Dec 15, 2020 | 42.15 | 42.66 | 41.35 | 42.39 | 999,000 | +0.64(+1.53%) |
Dec 14, 2020 | 43.31 | 43.41 | 41.65 | 41.75 | 634,325 | -0.67(-1.58%) |
Dec 11, 2020 | 42.53 | 43.06 | 42.11 | 42.42 | 868,300 | -0.92(-2.12%) |
Dec 10, 2020 | 42.46 | 43.66 | 42.37 | 43.34 | 1,180,026 | +0.06(+0.14%) |
Dec 09, 2020 | 44.22 | 44.32 | 42.95 | 43.28 | 1,425,523 | -0.38(-0.87%) |
Dec 08, 2020 | 43.08 | 43.92 | 43.04 | 43.66 | 1,011,896 | -0.08(-0.18%) |
Dec 07, 2020 | 45.49 | 45.51 | 43.53 | 43.74 | 1,646,967 | -2.14(-4.66%) |
Dec 04, 2020 | 46.29 | 46.64 | 45.78 | 45.88 | 1,012,300 | +0.13(+0.28%) |
Dec 03, 2020 | 45.67 | 46.41 | 45.20 | 45.75 | 606,104 | -0.05(-0.11%) |
Dec 02, 2020 | 45.14 | 45.97 | 44.72 | 45.80 | 1,034,135 | +0.75(+1.66%) |
Dec 01, 2020 | 45.56 | 45.97 | 44.46 | 45.05 | 1,263,561 | +0.70(+1.58%) |
Nov 30, 2020 | 45.52 | 45.73 | 44.34 | 44.35 | 1,611,698 | -1.57(-3.42%) |
Nov 27, 2020 | 46.15 | 46.56 | 45.40 | 45.92 | 405,000 | -0.26(-0.56%) |
Nov 25, 2020 | 46.30 | 46.43 | 45.15 | 46.18 | 749,900 | -0.66(-1.41%) |
Nov 24, 2020 | 45.68 | 47.10 | 45.47 | 46.84 | 1,470,960 | +2.12(+4.74%) |
Nov 23, 2020 | 43.65 | 44.85 | 43.58 | 44.72 | 952,881 | +1.75(+4.07%) |
Nov 20, 2020 | 42.93 | 43.20 | 42.37 | 42.97 | 451,200 | -0.05(-0.12%) |
Nov 19, 2020 | 42.59 | 43.13 | 41.96 | 43.02 | 1,350,865 | -0.18(-0.42%) |
Nov 18, 2020 | 43.53 | 43.81 | 43.12 | 43.20 | 1,200,314 | -0.02(-0.05%) |
Nov 17, 2020 | 42.22 | 43.54 | 41.84 | 43.22 | 901,181 | +0.26(+0.61%) |
Nov 16, 2020 | 43.29 | 43.40 | 42.26 | 42.96 | 957,830 | +1.09(+2.60%) |
Nov 13, 2020 | 40.79 | 42.19 | 40.68 | 41.87 | 1,148,300 | +1.49(+3.69%) |
Nov 12, 2020 | 40.78 | 41.38 | 39.62 | 40.38 | 1,140,323 | -1.33(-3.19%) |
Nov 11, 2020 | 41.14 | 41.74 | 40.18 | 41.71 | 1,980,111 | +0.80(+1.96%) |
Nov 10, 2020 | 40.83 | 41.33 | 40.28 | 40.91 | 1,857,412 | +0.33(+0.81%) |
Nov 09, 2020 | 38.27 | 41.48 | 38.05 | 40.58 | 2,621,283 | +5.67(+16.24%) |
Nov 06, 2020 | 35.59 | 35.68 | 34.49 | 34.91 | 1,059,900 | -0.27(-0.77%) |
Nov 05, 2020 | 34.00 | 35.63 | 34.00 | 35.18 | 1,261,769 | +1.36(+4.02%) |
Nov 04, 2020 | 34.84 | 35.03 | 33.53 | 33.82 | 1,632,888 | -1.17(-3.34%) |
Nov 03, 2020 | 34.23 | 36.00 | 34.15 | 34.99 | 2,784,942 | +2.57(+7.93%) |