Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.41 | 53.62 | 51.39 | 51.66 | 30,398,376 | -1.64(-3.08%) |
Jan 28, 2021 | 52.94 | 53.93 | 52.67 | 53.30 | 22,612,558 | +0.83(+1.58%) |
Jan 27, 2021 | 52.91 | 53.00 | 51.70 | 52.47 | 27,889,646 | -1.33(-2.48%) |
Jan 26, 2021 | 54.05 | 54.09 | 53.07 | 53.80 | 21,219,242 | +0.31(+0.58%) |
Jan 25, 2021 | 53.59 | 53.68 | 52.26 | 53.49 | 29,148,898 | -0.68(-1.26%) |
Jan 22, 2021 | 53.83 | 54.61 | 53.16 | 54.17 | 28,010,460 | -0.48(-0.87%) |
Jan 21, 2021 | 55.83 | 55.94 | 54.53 | 54.65 | 21,957,106 | -1.22(-2.18%) |
Jan 20, 2021 | 56.31 | 56.37 | 55.49 | 55.87 | 19,743,982 | -0.39(-0.69%) |
Jan 19, 2021 | 57.59 | 57.63 | 55.57 | 56.25 | 30,412,890 | -0.48(-0.84%) |
Jan 15, 2021 | 59.50 | 59.75 | 56.61 | 56.73 | 43,298,732 | -4.22(-6.93%) |
Jan 14, 2021 | 59.64 | 61.32 | 59.33 | 60.95 | 32,925,464 | +1.90(+3.22%) |
Jan 13, 2021 | 59.18 | 59.36 | 58.29 | 59.05 | 20,986,300 | +0.17(+0.28%) |
Jan 12, 2021 | 59.61 | 59.83 | 58.51 | 58.89 | 22,820,186 | +0.20(+0.35%) |
Jan 11, 2021 | 57.04 | 58.84 | 56.82 | 58.68 | 23,157,598 | +0.95(+1.64%) |
Jan 08, 2021 | 58.48 | 58.48 | 56.83 | 57.74 | 23,490,120 | -0.57(-0.98%) |
Jan 07, 2021 | 59.24 | 60.15 | 58.30 | 58.31 | 27,341,346 | +0.68(+1.18%) |
Jan 06, 2021 | 56.96 | 58.82 | 56.48 | 57.63 | 43,110,748 | +3.14(+5.75%) |
Jan 05, 2021 | 53.30 | 54.76 | 53.01 | 54.50 | 22,867,158 | +1.38(+2.59%) |
Jan 04, 2021 | 54.40 | 54.51 | 52.76 | 53.12 | 24,079,860 | -1.34(-2.47%) |
Dec 31, 2020 | 54.46 | 54.46 | 54.46 | 12,191,802 | +0.71(+1.31%) | |
Dec 30, 2020 | 53.80 | 54.11 | 53.59 | 53.75 | 12,191,802 | -0.04(-0.08%) |
Dec 29, 2020 | 54.01 | 54.23 | 53.48 | 53.80 | 12,222,287 | -0.19(-0.36%) |
Dec 28, 2020 | 53.54 | 54.70 | 53.43 | 53.99 | 16,317,441 | +0.49(+0.92%) |
Dec 24, 2020 | 53.82 | 53.96 | 52.89 | 53.50 | 7,726,332 | -0.19(-0.35%) |
Dec 23, 2020 | 53.00 | 54.15 | 52.81 | 53.68 | 18,747,682 | +1.34(+2.57%) |
Dec 22, 2020 | 53.97 | 54.00 | 52.24 | 52.34 | 20,211,804 | -1.74(-3.22%) |
Dec 21, 2020 | 53.30 | 54.60 | 52.83 | 54.08 | 36,103,372 | +1.92(+3.67%) |
Dec 18, 2020 | 53.26 | 53.26 | 51.86 | 52.16 | 32,507,816 | -0.87(-1.65%) |
Dec 17, 2020 | 53.00 | 53.25 | 52.62 | 53.04 | 20,636,040 | +0.27(+0.50%) |
Dec 16, 2020 | 53.05 | 53.12 | 52.43 | 52.77 | 16,963,798 | +0.07(+0.13%) |
Dec 15, 2020 | 51.88 | 52.87 | 51.73 | 52.70 | 18,165,184 | +0.82(+1.58%) |
Dec 14, 2020 | 53.00 | 53.22 | 51.87 | 51.88 | 22,283,700 | -0.17(-0.32%) |
Dec 11, 2020 | 52.82 | 52.83 | 51.39 | 52.05 | 23,730,482 | -1.39(-2.60%) |
Dec 10, 2020 | 51.26 | 53.68 | 51.24 | 53.44 | 29,270,794 | +1.37(+2.63%) |
Dec 09, 2020 | 52.25 | 52.60 | 51.49 | 52.07 | 30,871,036 | +0.52(+1.01%) |
Dec 08, 2020 | 50.77 | 51.58 | 50.66 | 51.55 | 17,549,338 | +0.20(+0.40%) |
Dec 07, 2020 | 51.36 | 51.77 | 50.59 | 51.34 | 24,087,902 | -0.43(-0.84%) |
Dec 04, 2020 | 50.84 | 51.95 | 50.62 | 51.78 | 27,960,190 | +1.80(+3.61%) |
Dec 03, 2020 | 50.68 | 50.73 | 49.64 | 49.97 | 21,248,178 | -0.55(-1.08%) |
Dec 02, 2020 | 48.90 | 50.72 | 48.80 | 50.52 | 30,331,678 | +1.53(+3.12%) |
Dec 01, 2020 | 49.95 | 50.12 | 48.93 | 48.99 | 26,603,808 | +0.35(+0.73%) |
Nov 30, 2020 | 49.59 | 49.94 | 48.57 | 48.64 | 26,417,446 | -1.41(-2.82%) |
Nov 27, 2020 | 50.35 | 50.56 | 49.57 | 50.05 | 16,152,804 | -0.34(-0.68%) |
Nov 25, 2020 | 49.70 | 50.49 | 48.87 | 50.40 | 31,984,636 | +0.00(+0.00%) |
Nov 24, 2020 | 48.12 | 50.47 | 48.12 | 50.40 | 37,208,904 | +3.32(+7.05%) |
Nov 23, 2020 | 46.38 | 47.37 | 46.19 | 47.08 | 32,677,838 | +1.46(+3.19%) |
Nov 20, 2020 | 45.78 | 46.03 | 45.21 | 45.62 | 17,524,326 | -0.43(-0.94%) |
Nov 19, 2020 | 45.58 | 46.21 | 45.00 | 46.05 | 22,906,576 | +0.96(+2.14%) |
Nov 18, 2020 | 45.13 | 46.50 | 45.05 | 45.09 | 29,186,844 | +0.28(+0.63%) |
Nov 17, 2020 | 44.02 | 44.98 | 43.70 | 44.81 | 21,467,092 | +0.29(+0.65%) |
Nov 16, 2020 | 44.52 | 45.06 | 44.03 | 44.52 | 30,217,326 | +1.54(+3.58%) |
Nov 13, 2020 | 42.97 | 43.34 | 42.75 | 42.98 | 21,110,166 | +0.34(+0.79%) |
Nov 12, 2020 | 42.37 | 42.76 | 42.14 | 42.64 | 32,218,898 | -0.57(-1.33%) |
Nov 11, 2020 | 42.31 | 43.54 | 42.11 | 43.22 | 33,636,324 | +1.13(+2.69%) |
Nov 10, 2020 | 42.67 | 43.06 | 41.91 | 42.09 | 37,649,352 | +0.01(+0.02%) |
Nov 09, 2020 | 41.60 | 43.09 | 40.86 | 42.08 | 64,377,012 | +4.35(+11.54%) |
Nov 06, 2020 | 38.43 | 38.52 | 37.54 | 37.72 | 20,045,464 | -0.32(-0.84%) |
Nov 05, 2020 | 37.40 | 38.49 | 37.26 | 38.04 | 28,230,342 | +0.87(+2.35%) |
Nov 04, 2020 | 37.56 | 38.34 | 37.01 | 37.17 | 29,368,736 | -1.28(-3.33%) |
Nov 03, 2020 | 38.24 | 38.88 | 38.03 | 38.45 | 33,912,884 | +1.17(+3.13%) |