Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.36 | 50.77 | 48.36 | 49.10 | 18,654,890 | -2.10(-4.09%) |
Jan 28, 2021 | 51.11 | 52.80 | 51.03 | 51.20 | 11,837,468 | +0.43(+0.84%) |
Jan 27, 2021 | 52.79 | 52.79 | 50.64 | 50.77 | 11,103,571 | -2.78(-5.19%) |
Jan 26, 2021 | 54.77 | 54.96 | 53.46 | 53.55 | 7,123,220 | -0.83(-1.52%) |
Jan 25, 2021 | 54.56 | 55.43 | 53.92 | 54.38 | 8,280,711 | -1.26(-2.26%) |
Jan 22, 2021 | 55.41 | 56.13 | 55.19 | 55.64 | 5,744,124 | -0.29(-0.51%) |
Jan 21, 2021 | 56.07 | 56.18 | 55.58 | 55.92 | 6,683,277 | +0.09(+0.15%) |
Jan 20, 2021 | 56.54 | 56.64 | 55.36 | 55.84 | 10,282,364 | -0.59(-1.05%) |
Jan 19, 2021 | 56.44 | 56.77 | 55.09 | 56.43 | 8,687,739 | +0.46(+0.82%) |
Jan 15, 2021 | 55.79 | 56.37 | 55.22 | 55.97 | 10,446,764 | -0.55(-0.98%) |
Jan 14, 2021 | 56.79 | 56.96 | 56.33 | 56.52 | 9,619,165 | -0.17(-0.30%) |
Jan 13, 2021 | 57.71 | 58.47 | 56.39 | 56.69 | 18,022,432 | -1.61(-2.76%) |
Jan 12, 2021 | 57.92 | 59.10 | 57.58 | 58.30 | 12,799,769 | +0.91(+1.58%) |
Jan 11, 2021 | 56.07 | 57.49 | 55.38 | 57.40 | 9,201,557 | +1.21(+2.15%) |
Jan 08, 2021 | 56.06 | 56.76 | 55.47 | 56.19 | 9,620,671 | -0.08(-0.14%) |
Jan 07, 2021 | 55.15 | 56.63 | 54.90 | 56.27 | 11,493,470 | +1.57(+2.87%) |
Jan 06, 2021 | 51.80 | 55.09 | 51.48 | 54.69 | 17,371,304 | +4.42(+8.79%) |
Jan 05, 2021 | 49.50 | 50.44 | 49.48 | 50.27 | 8,392,145 | +0.01(+0.02%) |
Jan 04, 2021 | 50.70 | 50.94 | 49.47 | 50.26 | 9,079,215 | -0.27(-0.53%) |
Dec 31, 2020 | 50.53 | 50.53 | 50.53 | 4,167,979 | +0.60(+1.20%) | |
Dec 30, 2020 | 50.05 | 50.43 | 49.87 | 49.93 | 4,167,979 | -0.12(-0.25%) |
Dec 29, 2020 | 50.48 | 50.81 | 50.03 | 50.05 | 3,589,774 | -0.38(-0.76%) |
Dec 28, 2020 | 50.13 | 50.46 | 49.81 | 50.43 | 4,865,232 | +0.84(+1.69%) |
Dec 24, 2020 | 49.90 | 49.90 | 49.39 | 49.60 | 1,714,220 | -0.28(-0.55%) |
Dec 23, 2020 | 49.40 | 50.22 | 49.16 | 49.87 | 4,465,380 | +0.68(+1.37%) |
Dec 22, 2020 | 49.30 | 49.61 | 49.02 | 49.20 | 5,714,518 | -0.10(-0.21%) |
Dec 21, 2020 | 49.44 | 49.60 | 48.54 | 49.30 | 7,983,139 | -0.22(-0.44%) |
Dec 18, 2020 | 49.43 | 49.75 | 48.90 | 49.52 | 17,570,998 | +0.19(+0.39%) |
Dec 17, 2020 | 49.25 | 49.58 | 48.88 | 49.33 | 7,652,463 | +0.10(+0.19%) |
Dec 16, 2020 | 48.64 | 49.26 | 48.22 | 49.23 | 7,815,181 | +0.60(+1.23%) |
Dec 15, 2020 | 47.90 | 49.10 | 47.65 | 48.63 | 8,055,792 | +1.15(+2.43%) |
Dec 14, 2020 | 48.01 | 49.24 | 47.46 | 47.48 | 8,377,411 | +0.39(+0.83%) |
Dec 11, 2020 | 46.95 | 47.18 | 46.58 | 47.09 | 8,008,689 | -0.64(-1.34%) |
Dec 10, 2020 | 47.79 | 47.99 | 47.19 | 47.73 | 8,214,029 | -0.43(-0.89%) |
Dec 09, 2020 | 48.51 | 48.59 | 47.79 | 48.16 | 5,869,138 | +0.00(+0.00%) |
Dec 08, 2020 | 47.78 | 48.56 | 47.78 | 48.16 | 7,866,456 | -0.20(-0.41%) |
Dec 07, 2020 | 48.20 | 48.64 | 48.07 | 48.36 | 8,036,323 | -0.22(-0.45%) |
Dec 04, 2020 | 48.99 | 49.36 | 48.55 | 48.58 | 7,737,453 | -0.08(-0.16%) |
Dec 03, 2020 | 48.24 | 48.81 | 47.85 | 48.65 | 7,955,757 | +0.20(+0.41%) |
Dec 02, 2020 | 47.23 | 48.59 | 47.21 | 48.45 | 7,122,047 | +0.80(+1.68%) |
Dec 01, 2020 | 47.71 | 48.61 | 47.32 | 47.65 | 13,015,932 | +1.18(+2.54%) |
Nov 30, 2020 | 47.12 | 47.39 | 46.21 | 46.47 | 22,740,062 | -0.88(-1.85%) |
Nov 27, 2020 | 47.26 | 47.71 | 47.12 | 47.35 | 4,856,416 | -0.05(-0.10%) |
Nov 25, 2020 | 46.75 | 47.78 | 46.56 | 47.40 | 10,389,767 | -0.04(-0.08%) |
Nov 24, 2020 | 46.61 | 47.52 | 46.30 | 47.43 | 10,618,227 | +1.48(+3.21%) |
Nov 23, 2020 | 45.04 | 46.06 | 44.52 | 45.96 | 7,316,802 | +1.55(+3.50%) |
Nov 20, 2020 | 44.46 | 44.73 | 44.22 | 44.40 | 6,682,007 | -0.45(-1.00%) |
Nov 19, 2020 | 44.69 | 45.09 | 44.06 | 44.85 | 11,569,637 | -0.59(-1.30%) |
Nov 18, 2020 | 46.60 | 47.47 | 45.44 | 45.44 | 16,207,326 | -1.05(-2.25%) |
Nov 17, 2020 | 44.64 | 46.62 | 44.54 | 46.49 | 17,619,374 | +1.82(+4.07%) |
Nov 16, 2020 | 44.86 | 45.17 | 43.80 | 44.67 | 11,191,517 | +0.85(+1.93%) |
Nov 13, 2020 | 42.96 | 44.04 | 42.88 | 43.82 | 7,892,805 | +1.22(+2.86%) |
Nov 12, 2020 | 43.25 | 43.35 | 42.17 | 42.60 | 10,099,238 | -1.27(-2.89%) |
Nov 11, 2020 | 45.03 | 45.06 | 43.55 | 43.87 | 15,741,637 | -0.18(-0.41%) |
Nov 10, 2020 | 42.96 | 44.12 | 42.58 | 44.05 | 11,371,899 | +1.39(+3.25%) |
Nov 09, 2020 | 43.18 | 43.55 | 41.53 | 42.67 | 15,539,585 | +3.63(+9.31%) |
Nov 06, 2020 | 39.84 | 39.86 | 38.89 | 39.03 | 7,191,072 | -0.30(-0.77%) |
Nov 05, 2020 | 38.72 | 40.05 | 38.72 | 39.33 | 10,406,551 | +0.58(+1.49%) |
Nov 04, 2020 | 37.95 | 39.82 | 37.48 | 38.76 | 15,852,621 | -1.63(-4.04%) |
Nov 03, 2020 | 39.94 | 41.54 | 39.94 | 40.39 | 13,621,307 | +1.23(+3.15%) |