Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.21 | 42.50 | 39.77 | 39.99 | 24,192,500 | -2.56(-6.02%) |
Jan 28, 2021 | 42.83 | 44.20 | 41.62 | 42.55 | 22,141,652 | +1.64(+4.01%) |
Jan 27, 2021 | 40.74 | 41.65 | 40.31 | 40.91 | 15,244,358 | -0.34(-0.82%) |
Jan 26, 2021 | 40.80 | 41.39 | 40.56 | 41.25 | 13,371,645 | +0.87(+2.15%) |
Jan 25, 2021 | 41.54 | 41.73 | 39.90 | 40.38 | 20,251,692 | -1.76(-4.18%) |
Jan 22, 2021 | 41.95 | 42.29 | 41.61 | 42.14 | 13,544,900 | -0.45(-1.06%) |
Jan 21, 2021 | 43.80 | 43.98 | 41.72 | 42.59 | 32,156,112 | -2.59(-5.73%) |
Jan 20, 2021 | 45.04 | 45.65 | 44.41 | 45.18 | 11,332,436 | +0.43(+0.96%) |
Jan 19, 2021 | 44.60 | 44.90 | 43.77 | 44.75 | 9,682,163 | +0.86(+1.96%) |
Jan 15, 2021 | 45.85 | 45.98 | 43.88 | 43.89 | 13,211,500 | -2.40(-5.18%) |
Jan 14, 2021 | 45.32 | 46.80 | 45.32 | 46.29 | 16,252,330 | +1.86(+4.19%) |
Jan 13, 2021 | 44.17 | 44.64 | 43.44 | 44.43 | 11,349,358 | +0.35(+0.79%) |
Jan 12, 2021 | 42.81 | 44.17 | 42.46 | 44.08 | 9,040,858 | +1.38(+3.23%) |
Jan 11, 2021 | 42.67 | 43.26 | 42.25 | 42.70 | 8,973,228 | -0.59(-1.36%) |
Jan 08, 2021 | 43.58 | 44.00 | 43.02 | 43.29 | 9,215,300 | -0.33(-0.76%) |
Jan 07, 2021 | 43.80 | 44.84 | 43.61 | 43.62 | 9,581,845 | +0.08(+0.18%) |
Jan 06, 2021 | 43.60 | 44.28 | 42.86 | 43.54 | 12,277,017 | +0.14(+0.32%) |
Jan 05, 2021 | 41.58 | 43.60 | 41.50 | 43.40 | 12,243,185 | +1.77(+4.25%) |
Jan 04, 2021 | 43.68 | 43.70 | 41.43 | 41.63 | 14,691,601 | -1.62(-3.75%) |
Dec 31, 2020 | 43.25 | 43.25 | 43.25 | 9,454,209 | -1.40(-3.14%) | |
Dec 30, 2020 | 43.63 | 44.76 | 43.46 | 44.65 | 9,454,209 | +0.91(+2.08%) |
Dec 29, 2020 | 44.45 | 44.65 | 43.55 | 43.74 | 9,911,113 | -0.18(-0.41%) |
Dec 28, 2020 | 44.03 | 44.63 | 43.75 | 43.92 | 13,662,283 | +0.66(+1.53%) |
Dec 24, 2020 | 44.40 | 44.42 | 43.01 | 43.26 | 7,230,600 | -0.85(-1.93%) |
Dec 23, 2020 | 43.10 | 44.69 | 43.08 | 44.11 | 15,267,772 | +1.14(+2.65%) |
Dec 22, 2020 | 44.65 | 44.79 | 42.43 | 42.97 | 16,519,694 | -1.09(-2.47%) |
Dec 21, 2020 | 43.35 | 44.42 | 42.63 | 44.06 | 21,849,798 | -0.68(-1.52%) |
Dec 18, 2020 | 45.75 | 45.95 | 44.56 | 44.74 | 16,333,200 | -1.14(-2.48%) |
Dec 17, 2020 | 46.30 | 46.40 | 45.46 | 45.88 | 13,750,228 | -0.12(-0.26%) |
Dec 16, 2020 | 46.50 | 46.91 | 45.55 | 46.00 | 17,338,448 | -1.46(-3.08%) |
Dec 15, 2020 | 47.19 | 47.56 | 45.80 | 47.46 | 16,803,736 | +0.74(+1.58%) |
Dec 14, 2020 | 49.60 | 49.65 | 46.70 | 46.72 | 15,686,419 | -1.64(-3.39%) |
Dec 11, 2020 | 49.15 | 49.89 | 47.64 | 48.36 | 14,770,600 | -1.28(-2.58%) |
Dec 10, 2020 | 46.74 | 49.71 | 46.60 | 49.64 | 18,846,044 | +1.62(+3.37%) |
Dec 09, 2020 | 49.84 | 50.09 | 46.73 | 48.02 | 23,276,176 | -1.02(-2.08%) |
Dec 08, 2020 | 49.02 | 50.40 | 48.72 | 49.04 | 17,731,932 | -0.16(-0.33%) |
Dec 07, 2020 | 49.28 | 50.35 | 48.71 | 49.20 | 22,310,618 | -0.04(-0.08%) |
Dec 04, 2020 | 50.49 | 51.31 | 48.77 | 49.24 | 26,300,600 | -0.67(-1.34%) |
Dec 03, 2020 | 47.67 | 50.97 | 47.66 | 49.91 | 32,499,726 | +3.18(+6.81%) |
Dec 02, 2020 | 45.10 | 46.73 | 44.52 | 46.73 | 17,669,122 | +1.41(+3.11%) |
Dec 01, 2020 | 45.83 | 46.57 | 45.23 | 45.32 | 18,812,002 | +0.27(+0.60%) |
Nov 30, 2020 | 46.47 | 46.50 | 44.20 | 45.05 | 23,348,780 | -0.25(-0.55%) |
Nov 27, 2020 | 46.20 | 46.76 | 45.14 | 45.30 | 14,103,800 | -0.34(-0.74%) |
Nov 25, 2020 | 44.49 | 45.91 | 43.65 | 45.64 | 24,250,700 | +0.68(+1.51%) |
Nov 24, 2020 | 42.71 | 45.00 | 42.45 | 44.96 | 29,663,656 | +4.03(+9.85%) |
Nov 23, 2020 | 40.17 | 41.18 | 40.05 | 40.93 | 21,545,676 | +1.03(+2.58%) |
Nov 20, 2020 | 40.71 | 40.97 | 39.67 | 39.90 | 15,604,600 | -1.04(-2.54%) |
Nov 19, 2020 | 41.00 | 41.44 | 40.19 | 40.94 | 18,432,712 | -0.11(-0.27%) |
Nov 18, 2020 | 41.49 | 42.89 | 41.05 | 41.05 | 22,432,012 | +0.45(+1.11%) |
Nov 17, 2020 | 40.00 | 41.10 | 39.58 | 40.60 | 19,634,124 | -0.40(-0.98%) |
Nov 16, 2020 | 42.18 | 42.78 | 40.05 | 41.00 | 28,624,928 | +2.01(+5.16%) |
Nov 13, 2020 | 37.24 | 39.10 | 37.08 | 38.99 | 20,034,600 | +2.14(+5.81%) |
Nov 12, 2020 | 37.45 | 38.71 | 36.56 | 36.85 | 23,506,456 | -1.66(-4.31%) |
Nov 11, 2020 | 40.07 | 40.16 | 38.19 | 38.51 | 20,030,330 | -1.54(-3.85%) |
Nov 10, 2020 | 40.45 | 41.63 | 39.48 | 40.05 | 26,549,214 | -1.27(-3.07%) |
Nov 09, 2020 | 41.90 | 44.06 | 39.13 | 41.32 | 60,838,864 | +6.64(+19.15%) |
Nov 06, 2020 | 34.90 | 35.15 | 34.20 | 34.68 | 13,194,100 | -0.67(-1.90%) |
Nov 05, 2020 | 33.70 | 35.46 | 33.57 | 35.35 | 16,119,409 | +2.01(+6.03%) |
Nov 04, 2020 | 34.00 | 34.25 | 32.96 | 33.34 | 14,783,514 | -0.68(-2.00%) |
Nov 03, 2020 | 34.32 | 34.68 | 33.76 | 34.02 | 16,264,234 | +0.24(+0.71%) |