Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.70 | 39.07 | 37.52 | 37.69 | 1,999,723 | -0.17(-0.44%) |
Jan 28, 2021 | 38.41 | 38.95 | 37.41 | 37.85 | 2,472,485 | +0.29(+0.78%) |
Jan 27, 2021 | 38.76 | 38.94 | 37.48 | 37.56 | 2,729,385 | -1.59(-4.06%) |
Jan 26, 2021 | 38.76 | 39.38 | 38.51 | 39.15 | 1,049,183 | +0.26(+0.66%) |
Jan 25, 2021 | 39.55 | 39.97 | 38.58 | 38.89 | 1,966,231 | -0.51(-1.29%) |
Jan 22, 2021 | 39.20 | 39.79 | 38.74 | 39.40 | 1,764,833 | -0.47(-1.18%) |
Jan 21, 2021 | 40.22 | 40.33 | 39.52 | 39.87 | 1,347,239 | -0.23(-0.56%) |
Jan 20, 2021 | 39.92 | 40.45 | 39.68 | 40.10 | 1,980,059 | +0.67(+1.69%) |
Jan 19, 2021 | 39.42 | 39.54 | 38.75 | 39.43 | 1,570,965 | +0.86(+2.24%) |
Jan 15, 2021 | 39.43 | 39.58 | 38.57 | 38.57 | 2,062,727 | -0.93(-2.36%) |
Jan 14, 2021 | 39.82 | 40.28 | 39.44 | 39.50 | 1,590,078 | -0.44(-1.11%) |
Jan 13, 2021 | 40.33 | 40.89 | 39.88 | 39.94 | 1,311,370 | -0.30(-0.76%) |
Jan 12, 2021 | 40.10 | 40.34 | 39.39 | 40.25 | 1,640,382 | +0.41(+1.03%) |
Jan 11, 2021 | 39.79 | 40.28 | 39.56 | 39.83 | 1,290,180 | -0.68(-1.67%) |
Jan 08, 2021 | 41.67 | 41.68 | 39.79 | 40.51 | 2,500,291 | -1.94(-4.57%) |
Jan 07, 2021 | 42.02 | 42.50 | 41.78 | 42.45 | 2,069,475 | -0.01(-0.02%) |
Jan 06, 2021 | 42.33 | 42.66 | 41.49 | 42.46 | 2,995,245 | -0.47(-1.10%) |
Jan 05, 2021 | 44.18 | 44.32 | 42.45 | 42.93 | 2,454,840 | -0.77(-1.75%) |
Jan 04, 2021 | 42.17 | 43.90 | 41.58 | 43.70 | 3,974,305 | +3.22(+7.95%) |
Dec 31, 2020 | 40.48 | 40.48 | 40.48 | 1,161,121 | -1.08(-2.60%) | |
Dec 30, 2020 | 40.71 | 41.67 | 40.71 | 41.56 | 1,161,121 | +0.97(+2.39%) |
Dec 29, 2020 | 40.86 | 41.35 | 40.54 | 40.59 | 1,096,707 | +0.14(+0.34%) |
Dec 28, 2020 | 41.63 | 42.13 | 40.18 | 40.45 | 1,070,740 | -0.55(-1.33%) |
Dec 24, 2020 | 40.94 | 41.39 | 40.60 | 41.00 | 586,198 | +0.03(+0.07%) |
Dec 23, 2020 | 40.28 | 41.28 | 40.25 | 40.97 | 1,167,299 | +0.86(+2.14%) |
Dec 22, 2020 | 40.32 | 40.52 | 39.50 | 40.11 | 1,635,069 | -0.33(-0.82%) |
Dec 21, 2020 | 40.86 | 41.05 | 40.21 | 40.45 | 1,266,401 | -0.43(-1.05%) |
Dec 18, 2020 | 41.24 | 41.60 | 40.62 | 40.87 | 1,592,382 | -0.22(-0.55%) |
Dec 17, 2020 | 41.69 | 42.35 | 40.98 | 41.10 | 2,119,419 | +0.26(+0.65%) |
Dec 16, 2020 | 40.32 | 40.94 | 39.95 | 40.84 | 1,466,301 | +0.85(+2.12%) |
Dec 15, 2020 | 38.84 | 40.12 | 38.79 | 39.99 | 2,138,317 | +1.87(+4.92%) |
Dec 14, 2020 | 40.02 | 40.48 | 38.04 | 38.11 | 3,521,627 | -1.95(-4.87%) |
Dec 11, 2020 | 39.56 | 40.12 | 38.92 | 40.06 | 2,240,539 | +0.21(+0.51%) |
Dec 10, 2020 | 40.46 | 41.10 | 39.63 | 39.86 | 1,314,176 | -0.30(-0.75%) |
Dec 09, 2020 | 40.15 | 40.63 | 39.48 | 40.16 | 2,244,405 | -0.41(-1.01%) |
Dec 08, 2020 | 41.17 | 41.27 | 40.16 | 40.57 | 1,502,368 | -0.20(-0.48%) |
Dec 07, 2020 | 39.63 | 41.52 | 39.55 | 40.77 | 1,863,725 | +1.30(+3.29%) |
Dec 04, 2020 | 39.45 | 39.78 | 38.99 | 39.47 | 1,499,496 | -0.09(-0.22%) |
Dec 03, 2020 | 40.31 | 40.45 | 39.18 | 39.56 | 1,871,148 | -0.69(-1.72%) |
Dec 02, 2020 | 40.37 | 40.57 | 39.76 | 40.25 | 1,673,322 | -0.06(-0.15%) |
Dec 01, 2020 | 41.37 | 41.46 | 39.89 | 40.31 | 2,496,813 | +0.29(+0.73%) |
Nov 30, 2020 | 39.11 | 40.07 | 38.52 | 40.02 | 2,337,387 | +0.74(+1.89%) |
Nov 27, 2020 | 38.27 | 39.29 | 38.03 | 39.27 | 929,273 | +0.59(+1.51%) |
Nov 25, 2020 | 38.53 | 38.99 | 38.31 | 38.69 | 1,474,098 | +0.74(+1.96%) |
Nov 24, 2020 | 37.62 | 38.74 | 37.48 | 37.95 | 2,818,167 | -0.57(-1.47%) |
Nov 23, 2020 | 39.86 | 40.03 | 38.26 | 38.51 | 2,275,185 | -1.72(-4.27%) |
Nov 20, 2020 | 40.16 | 41.24 | 39.90 | 40.23 | 1,657,618 | +0.71(+1.80%) |
Nov 19, 2020 | 39.43 | 40.50 | 39.20 | 39.52 | 2,072,308 | -0.46(-1.15%) |
Nov 18, 2020 | 41.45 | 41.55 | 39.98 | 39.98 | 2,817,339 | -1.76(-4.21%) |
Nov 17, 2020 | 42.81 | 43.15 | 41.69 | 41.73 | 2,191,919 | -1.19(-2.78%) |
Nov 16, 2020 | 43.69 | 44.11 | 42.91 | 42.93 | 2,027,822 | -1.12(-2.55%) |
Nov 13, 2020 | 44.62 | 44.77 | 43.89 | 44.05 | 964,810 | -0.01(-0.02%) |
Nov 12, 2020 | 43.84 | 44.52 | 43.51 | 44.06 | 1,498,676 | +0.55(+1.26%) |
Nov 11, 2020 | 42.88 | 43.53 | 42.42 | 43.51 | 1,881,801 | +0.38(+0.88%) |
Nov 10, 2020 | 44.50 | 44.59 | 43.01 | 43.13 | 2,468,332 | -0.95(-2.15%) |
Nov 09, 2020 | 45.02 | 45.08 | 42.86 | 44.08 | 3,825,919 | -3.42(-7.20%) |
Nov 06, 2020 | 48.71 | 48.95 | 47.23 | 47.50 | 1,473,688 | -0.66(-1.38%) |
Nov 05, 2020 | 47.19 | 48.62 | 47.07 | 48.16 | 2,099,504 | +2.69(+5.91%) |
Nov 04, 2020 | 46.01 | 46.33 | 44.98 | 45.47 | 1,356,522 | -0.56(-1.21%) |
Nov 03, 2020 | 45.71 | 46.38 | 45.56 | 46.03 | 1,570,816 | +0.89(+1.97%) |