Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.40 | 42.45 | 41.35 | 41.73 | 5,669,538 | -0.87(-2.04%) |
Jan 28, 2021 | 42.14 | 42.96 | 41.84 | 42.60 | 4,625,737 | +0.90(+2.15%) |
Jan 27, 2021 | 42.28 | 42.54 | 41.34 | 41.70 | 4,832,139 | -1.18(-2.76%) |
Jan 26, 2021 | 43.17 | 43.40 | 42.86 | 42.89 | 4,283,648 | -0.13(-0.30%) |
Jan 25, 2021 | 42.44 | 43.05 | 42.23 | 43.01 | 5,447,308 | +0.13(+0.30%) |
Jan 22, 2021 | 42.36 | 43.05 | 42.28 | 42.89 | 4,085,722 | +0.10(+0.24%) |
Jan 21, 2021 | 43.34 | 43.52 | 42.77 | 42.78 | 3,168,351 | -0.68(-1.57%) |
Jan 20, 2021 | 43.38 | 43.61 | 43.14 | 43.47 | 2,564,053 | +0.01(+0.02%) |
Jan 19, 2021 | 43.23 | 43.72 | 43.06 | 43.46 | 2,884,821 | +0.53(+1.23%) |
Jan 15, 2021 | 42.98 | 43.25 | 42.50 | 42.93 | 4,567,503 | -0.36(-0.83%) |
Jan 14, 2021 | 42.81 | 43.41 | 42.66 | 43.29 | 3,105,376 | +0.72(+1.69%) |
Jan 13, 2021 | 42.42 | 43.01 | 42.15 | 42.57 | 4,395,392 | -0.08(-0.19%) |
Jan 12, 2021 | 42.68 | 42.98 | 41.80 | 42.65 | 6,309,825 | +1.54(+3.75%) |
Jan 11, 2021 | 40.84 | 41.40 | 40.64 | 41.11 | 2,683,895 | +0.02(+0.05%) |
Jan 08, 2021 | 41.49 | 41.56 | 40.38 | 41.09 | 3,156,588 | -0.18(-0.43%) |
Jan 07, 2021 | 41.73 | 41.80 | 41.06 | 41.27 | 4,565,970 | -0.23(-0.56%) |
Jan 06, 2021 | 40.56 | 41.75 | 40.22 | 41.50 | 4,160,529 | +1.54(+3.86%) |
Jan 05, 2021 | 40.02 | 40.36 | 39.68 | 39.96 | 2,773,460 | +0.06(+0.16%) |
Jan 04, 2021 | 41.20 | 41.29 | 39.74 | 39.89 | 3,368,378 | -1.18(-2.88%) |
Dec 31, 2020 | 41.08 | 41.08 | 41.08 | 2,116,052 | +0.42(+1.05%) | |
Dec 30, 2020 | 40.52 | 41.08 | 40.48 | 40.65 | 2,116,052 | +0.24(+0.59%) |
Dec 29, 2020 | 40.79 | 40.94 | 40.36 | 40.41 | 2,584,025 | -0.16(-0.39%) |
Dec 28, 2020 | 40.71 | 41.33 | 40.55 | 40.57 | 2,471,329 | +0.07(+0.18%) |
Dec 24, 2020 | 40.34 | 40.58 | 40.07 | 40.49 | 1,497,852 | +0.29(+0.71%) |
Dec 23, 2020 | 40.11 | 40.55 | 39.85 | 40.21 | 5,901,254 | +0.46(+1.16%) |
Dec 22, 2020 | 40.27 | 40.41 | 39.72 | 39.74 | 4,378,790 | -0.52(-1.28%) |
Dec 21, 2020 | 40.43 | 40.52 | 39.47 | 40.26 | 4,499,175 | -0.28(-0.68%) |
Dec 18, 2020 | 41.42 | 41.70 | 40.20 | 40.54 | 11,149,828 | -0.85(-2.05%) |
Dec 17, 2020 | 41.43 | 41.56 | 41.08 | 41.39 | 3,288,314 | +0.12(+0.29%) |
Dec 16, 2020 | 41.56 | 41.78 | 41.12 | 41.27 | 3,553,677 | -0.18(-0.42%) |
Dec 15, 2020 | 41.41 | 41.65 | 40.82 | 41.44 | 3,201,909 | +0.62(+1.52%) |
Dec 14, 2020 | 42.02 | 42.09 | 40.82 | 40.83 | 3,462,574 | -0.59(-1.43%) |
Dec 11, 2020 | 41.28 | 41.62 | 41.12 | 41.42 | 3,588,567 | -0.47(-1.12%) |
Dec 10, 2020 | 41.20 | 42.04 | 41.16 | 41.89 | 3,119,358 | +0.21(+0.51%) |
Dec 09, 2020 | 42.06 | 42.18 | 41.53 | 41.68 | 4,160,424 | -0.11(-0.27%) |
Dec 08, 2020 | 41.48 | 42.07 | 41.20 | 41.79 | 3,709,789 | +0.06(+0.16%) |
Dec 07, 2020 | 42.49 | 42.49 | 41.60 | 41.72 | 3,875,831 | -1.03(-2.42%) |
Dec 04, 2020 | 41.94 | 42.81 | 41.84 | 42.76 | 5,235,935 | +0.55(+1.31%) |
Dec 03, 2020 | 41.81 | 42.25 | 41.68 | 42.20 | 3,158,989 | +0.35(+0.84%) |
Dec 02, 2020 | 41.15 | 42.06 | 40.91 | 41.85 | 3,988,952 | +0.56(+1.36%) |
Dec 01, 2020 | 41.51 | 41.68 | 41.01 | 41.29 | 4,377,318 | +0.71(+1.75%) |
Nov 30, 2020 | 41.37 | 41.74 | 40.56 | 40.58 | 6,407,464 | -1.25(-2.98%) |
Nov 27, 2020 | 41.71 | 42.60 | 41.71 | 41.82 | 2,244,884 | -0.30(-0.72%) |
Nov 25, 2020 | 42.16 | 42.34 | 41.60 | 42.13 | 4,468,982 | -0.48(-1.13%) |
Nov 24, 2020 | 41.93 | 42.89 | 41.33 | 42.61 | 5,420,056 | +1.55(+3.78%) |
Nov 23, 2020 | 40.99 | 41.44 | 40.81 | 41.06 | 5,174,747 | +0.55(+1.37%) |
Nov 20, 2020 | 40.12 | 40.62 | 40.01 | 40.50 | 4,830,805 | +0.12(+0.30%) |
Nov 19, 2020 | 39.38 | 40.40 | 39.27 | 40.38 | 3,761,621 | +0.79(+2.01%) |
Nov 18, 2020 | 39.81 | 40.60 | 39.58 | 39.59 | 6,009,683 | -0.13(-0.33%) |
Nov 17, 2020 | 39.33 | 40.06 | 39.01 | 39.72 | 5,131,258 | +0.05(+0.12%) |
Nov 16, 2020 | 39.23 | 39.70 | 38.76 | 39.67 | 5,819,937 | +1.57(+4.12%) |
Nov 13, 2020 | 37.40 | 38.38 | 37.17 | 38.10 | 3,169,102 | +1.11(+3.00%) |
Nov 12, 2020 | 36.98 | 37.41 | 36.47 | 36.99 | 4,258,958 | -0.52(-1.39%) |
Nov 11, 2020 | 38.40 | 38.47 | 37.30 | 37.51 | 4,561,913 | -0.89(-2.32%) |
Nov 10, 2020 | 38.07 | 38.82 | 37.75 | 38.40 | 5,325,363 | +0.33(+0.87%) |
Nov 09, 2020 | 37.06 | 38.75 | 35.95 | 38.07 | 8,561,098 | +4.21(+12.44%) |
Nov 06, 2020 | 34.16 | 34.54 | 33.63 | 33.86 | 4,326,377 | -0.28(-0.81%) |
Nov 05, 2020 | 33.81 | 34.45 | 33.59 | 34.14 | 5,703,581 | +0.61(+1.83%) |
Nov 04, 2020 | 32.72 | 34.13 | 32.38 | 33.52 | 5,582,008 | +0.27(+0.80%) |
Nov 03, 2020 | 33.21 | 33.53 | 33.03 | 33.26 | 5,480,181 | +0.66(+2.03%) |