Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.37 | 40.35 | 37.74 | 39.03 | 321,900 | -0.19(-0.48%) |
Jan 28, 2021 | 38.06 | 40.63 | 37.71 | 39.22 | 419,076 | +1.16(+3.05%) |
Jan 27, 2021 | 38.49 | 39.76 | 36.25 | 38.06 | 850,777 | -1.58(-3.99%) |
Jan 26, 2021 | 41.74 | 41.97 | 39.49 | 39.64 | 294,205 | -2.10(-5.03%) |
Jan 25, 2021 | 42.01 | 42.23 | 39.71 | 41.74 | 352,094 | -0.45(-1.07%) |
Jan 22, 2021 | 41.25 | 43.58 | 41.25 | 42.19 | 333,500 | +0.58(+1.39%) |
Jan 21, 2021 | 42.57 | 42.82 | 40.34 | 41.61 | 646,388 | -0.84(-1.98%) |
Jan 20, 2021 | 44.91 | 45.42 | 42.24 | 42.45 | 489,965 | -2.20(-4.93%) |
Jan 19, 2021 | 44.48 | 45.94 | 44.00 | 44.65 | 304,779 | +0.55(+1.25%) |
Jan 15, 2021 | 44.46 | 44.84 | 42.47 | 44.10 | 320,800 | -0.41(-0.92%) |
Jan 14, 2021 | 45.54 | 46.52 | 44.20 | 44.51 | 459,101 | +0.36(+0.82%) |
Jan 13, 2021 | 46.60 | 46.85 | 43.71 | 44.15 | 349,908 | -2.80(-5.96%) |
Jan 12, 2021 | 47.01 | 48.48 | 45.60 | 46.95 | 270,182 | +0.18(+0.38%) |
Jan 11, 2021 | 49.05 | 50.32 | 46.44 | 46.77 | 352,193 | -2.83(-5.71%) |
Jan 08, 2021 | 47.53 | 49.87 | 47.44 | 49.60 | 345,000 | +2.32(+4.91%) |
Jan 07, 2021 | 46.03 | 48.36 | 46.03 | 47.28 | 498,530 | +1.14(+2.47%) |
Jan 06, 2021 | 45.30 | 46.89 | 44.00 | 46.14 | 408,661 | +0.70(+1.54%) |
Jan 05, 2021 | 45.26 | 46.32 | 44.79 | 45.44 | 282,272 | +0.05(+0.11%) |
Jan 04, 2021 | 45.68 | 47.54 | 44.45 | 45.39 | 359,879 | -0.80(-1.73%) |
Dec 31, 2020 | 46.19 | 46.19 | 46.19 | 176,265 | -3.14(-6.37%) | |
Dec 30, 2020 | 50.54 | 50.54 | 48.33 | 49.33 | 176,265 | +1.16(+2.41%) |
Dec 29, 2020 | 48.31 | 49.44 | 47.68 | 48.17 | 198,441 | -0.05(-0.10%) |
Dec 28, 2020 | 50.90 | 50.90 | 47.91 | 48.22 | 296,622 | -1.56(-3.13%) |
Dec 24, 2020 | 49.09 | 50.72 | 48.79 | 49.78 | 85,000 | +0.77(+1.57%) |
Dec 23, 2020 | 48.05 | 49.70 | 47.41 | 49.01 | 255,615 | -0.55(-1.11%) |
Dec 22, 2020 | 48.81 | 49.99 | 47.00 | 49.56 | 468,017 | +1.76(+3.68%) |
Dec 21, 2020 | 49.02 | 49.76 | 46.15 | 47.80 | 553,470 | -2.18(-4.36%) |
Dec 18, 2020 | 52.83 | 53.61 | 49.97 | 49.98 | 3,622,800 | -1.57(-3.05%) |
Dec 17, 2020 | 51.80 | 52.37 | 49.98 | 51.55 | 599,767 | -0.06(-0.12%) |
Dec 16, 2020 | 49.79 | 52.66 | 49.10 | 51.61 | 543,303 | +1.51(+3.01%) |
Dec 15, 2020 | 49.39 | 50.35 | 48.23 | 50.10 | 393,333 | +1.16(+2.37%) |
Dec 14, 2020 | 48.10 | 50.92 | 47.17 | 48.94 | 488,209 | +1.77(+3.75%) |
Dec 11, 2020 | 47.09 | 48.53 | 46.74 | 47.17 | 187,500 | -0.57(-1.19%) |
Dec 10, 2020 | 46.12 | 48.24 | 45.46 | 47.74 | 357,757 | +1.63(+3.54%) |
Dec 09, 2020 | 49.91 | 49.91 | 45.57 | 46.11 | 403,530 | -3.43(-6.92%) |
Dec 08, 2020 | 48.59 | 50.12 | 48.10 | 49.54 | 383,045 | +0.98(+2.02%) |
Dec 07, 2020 | 48.50 | 51.26 | 48.11 | 48.56 | 333,007 | +0.11(+0.23%) |
Dec 04, 2020 | 50.37 | 51.02 | 48.06 | 48.45 | 246,600 | -1.87(-3.72%) |
Dec 03, 2020 | 50.87 | 51.86 | 49.24 | 50.32 | 310,907 | +0.71(+1.43%) |
Dec 02, 2020 | 50.82 | 50.82 | 48.61 | 49.61 | 302,995 | -0.21(-0.42%) |
Dec 01, 2020 | 48.68 | 50.26 | 48.58 | 49.82 | 328,722 | +0.63(+1.28%) |
Nov 30, 2020 | 50.12 | 51.53 | 47.61 | 49.19 | 512,383 | -0.64(-1.28%) |
Nov 27, 2020 | 49.24 | 51.87 | 49.00 | 49.83 | 357,400 | +0.94(+1.92%) |
Nov 25, 2020 | 49.19 | 49.50 | 48.31 | 48.89 | 251,500 | +0.22(+0.45%) |
Nov 24, 2020 | 49.50 | 49.67 | 48.36 | 48.67 | 189,231 | -0.71(-1.44%) |
Nov 23, 2020 | 48.96 | 49.91 | 48.28 | 49.38 | 279,986 | +1.03(+2.13%) |
Nov 20, 2020 | 47.41 | 49.02 | 47.02 | 48.35 | 468,600 | -0.13(-0.27%) |
Nov 19, 2020 | 49.71 | 50.82 | 48.30 | 48.48 | 336,674 | -1.59(-3.18%) |
Nov 18, 2020 | 53.69 | 53.75 | 50.01 | 50.07 | 222,208 | -2.64(-5.01%) |
Nov 17, 2020 | 52.40 | 53.34 | 51.58 | 52.71 | 456,206 | +0.07(+0.13%) |
Nov 16, 2020 | 51.29 | 52.81 | 50.13 | 52.64 | 578,259 | +1.97(+3.89%) |
Nov 13, 2020 | 50.00 | 50.78 | 49.18 | 50.67 | 511,400 | +1.53(+3.11%) |
Nov 12, 2020 | 48.78 | 50.68 | 48.46 | 49.14 | 383,814 | +0.01(+0.02%) |
Nov 11, 2020 | 47.72 | 49.65 | 46.84 | 49.13 | 276,142 | +2.09(+4.44%) |
Nov 10, 2020 | 49.47 | 49.97 | 46.34 | 47.04 | 634,313 | -2.29(-4.64%) |
Nov 09, 2020 | 50.29 | 51.99 | 47.36 | 49.33 | 370,206 | -0.09(-0.18%) |
Nov 06, 2020 | 48.95 | 50.10 | 48.30 | 49.42 | 282,700 | +0.32(+0.65%) |
Nov 05, 2020 | 50.20 | 50.20 | 48.01 | 49.10 | 461,759 | +0.46(+0.95%) |
Nov 04, 2020 | 45.91 | 49.30 | 45.91 | 48.64 | 537,333 | +3.74(+8.33%) |
Nov 03, 2020 | 45.21 | 45.50 | 44.15 | 44.90 | 503,477 | +0.30(+0.67%) |