Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.12 | 48.54 | 46.05 | 46.37 | 2,718,605 | -1.68(-3.50%) |
Jan 28, 2021 | 50.64 | 51.13 | 47.95 | 48.05 | 2,282,526 | -2.78(-5.47%) |
Jan 27, 2021 | 48.82 | 51.86 | 48.59 | 50.84 | 4,092,576 | +1.53(+3.11%) |
Jan 26, 2021 | 48.26 | 49.33 | 48.00 | 49.30 | 2,753,082 | +1.55(+3.25%) |
Jan 25, 2021 | 46.22 | 48.48 | 46.18 | 47.75 | 1,974,412 | +1.04(+2.24%) |
Jan 22, 2021 | 46.36 | 46.89 | 46.18 | 46.70 | 1,388,670 | -0.12(-0.26%) |
Jan 21, 2021 | 47.25 | 47.51 | 46.22 | 46.83 | 1,688,253 | -0.45(-0.96%) |
Jan 20, 2021 | 48.05 | 48.18 | 46.70 | 47.28 | 2,165,826 | -0.82(-1.71%) |
Jan 19, 2021 | 48.94 | 49.17 | 47.86 | 48.10 | 1,929,475 | -0.47(-0.97%) |
Jan 15, 2021 | 49.22 | 49.29 | 48.35 | 48.57 | 2,006,638 | -0.89(-1.79%) |
Jan 14, 2021 | 48.66 | 49.66 | 48.16 | 49.46 | 2,058,391 | +1.12(+2.31%) |
Jan 13, 2021 | 47.56 | 49.21 | 47.30 | 48.34 | 2,824,457 | +0.41(+0.85%) |
Jan 12, 2021 | 46.22 | 48.36 | 46.22 | 47.93 | 3,139,672 | +2.01(+4.37%) |
Jan 11, 2021 | 45.23 | 46.28 | 45.13 | 45.93 | 2,377,067 | +0.17(+0.36%) |
Jan 08, 2021 | 45.47 | 45.80 | 45.14 | 45.76 | 1,226,958 | +0.32(+0.71%) |
Jan 07, 2021 | 45.66 | 46.01 | 45.00 | 45.44 | 2,075,280 | -0.09(-0.20%) |
Jan 06, 2021 | 44.26 | 46.27 | 44.25 | 45.53 | 3,635,422 | +2.08(+4.79%) |
Jan 05, 2021 | 42.44 | 43.73 | 42.19 | 43.45 | 2,833,120 | +1.25(+2.96%) |
Jan 04, 2021 | 43.01 | 43.01 | 41.43 | 42.20 | 2,008,761 | +0.43(+1.02%) |
Dec 31, 2020 | 41.78 | 41.78 | 41.78 | 1,300,201 | -0.05(-0.11%) | |
Dec 30, 2020 | 41.89 | 42.20 | 41.60 | 41.82 | 1,300,201 | -0.28(-0.66%) |
Dec 29, 2020 | 42.44 | 42.74 | 41.90 | 42.10 | 2,281,773 | +0.06(+0.13%) |
Dec 28, 2020 | 42.37 | 42.46 | 41.56 | 42.05 | 2,387,028 | +0.01(+0.02%) |
Dec 24, 2020 | 42.16 | 42.16 | 41.50 | 42.04 | 543,980 | +0.07(+0.18%) |
Dec 23, 2020 | 41.32 | 42.12 | 41.22 | 41.96 | 1,218,685 | +0.90(+2.18%) |
Dec 22, 2020 | 41.19 | 41.63 | 40.59 | 41.07 | 3,009,719 | -0.15(-0.36%) |
Dec 21, 2020 | 41.11 | 41.43 | 40.64 | 41.21 | 1,500,582 | -0.86(-2.04%) |
Dec 18, 2020 | 42.32 | 42.36 | 41.42 | 42.07 | 3,160,582 | -0.43(-1.00%) |
Dec 17, 2020 | 43.27 | 43.39 | 42.10 | 42.50 | 1,922,963 | -0.28(-0.65%) |
Dec 16, 2020 | 42.24 | 43.27 | 42.24 | 42.78 | 3,600,387 | +0.22(+0.52%) |
Dec 15, 2020 | 42.83 | 42.89 | 42.25 | 42.55 | 1,642,059 | +0.10(+0.24%) |
Dec 14, 2020 | 44.27 | 44.62 | 42.43 | 42.45 | 2,497,012 | -1.28(-2.92%) |
Dec 11, 2020 | 44.01 | 44.67 | 43.52 | 43.73 | 1,808,148 | -0.84(-1.89%) |
Dec 10, 2020 | 44.40 | 44.87 | 44.21 | 44.57 | 1,926,871 | +0.12(+0.27%) |
Dec 09, 2020 | 44.65 | 44.65 | 44.00 | 44.45 | 2,049,481 | +0.14(+0.31%) |
Dec 08, 2020 | 43.62 | 44.95 | 43.62 | 44.31 | 2,461,573 | +0.25(+0.57%) |
Dec 07, 2020 | 43.78 | 44.35 | 43.36 | 44.06 | 2,263,995 | +0.11(+0.25%) |
Dec 04, 2020 | 43.43 | 43.97 | 43.01 | 43.95 | 1,894,575 | +0.80(+1.86%) |
Dec 03, 2020 | 42.08 | 43.21 | 41.99 | 43.15 | 1,981,966 | +1.28(+3.05%) |
Dec 02, 2020 | 42.59 | 42.73 | 41.42 | 41.87 | 3,521,195 | -0.89(-2.08%) |
Dec 01, 2020 | 42.99 | 43.62 | 42.54 | 42.76 | 3,597,884 | +0.23(+0.54%) |
Nov 30, 2020 | 42.83 | 43.11 | 42.26 | 42.53 | 5,853,775 | -0.74(-1.71%) |
Nov 27, 2020 | 42.87 | 43.63 | 42.68 | 43.27 | 2,385,337 | +0.28(+0.65%) |
Nov 25, 2020 | 43.28 | 43.43 | 42.30 | 42.99 | 3,764,704 | -0.50(-1.15%) |
Nov 24, 2020 | 41.41 | 43.73 | 41.41 | 43.49 | 3,646,437 | +2.69(+6.59%) |
Nov 23, 2020 | 40.58 | 40.89 | 40.11 | 40.80 | 2,005,183 | +0.53(+1.31%) |
Nov 20, 2020 | 40.49 | 40.95 | 40.00 | 40.27 | 1,882,676 | -0.44(-1.09%) |
Nov 19, 2020 | 40.13 | 41.02 | 39.98 | 40.71 | 1,758,509 | +0.44(+1.10%) |
Nov 18, 2020 | 41.88 | 42.05 | 40.24 | 40.27 | 3,473,791 | -1.45(-3.48%) |
Nov 17, 2020 | 40.78 | 41.93 | 40.46 | 41.72 | 2,596,798 | +0.19(+0.47%) |
Nov 16, 2020 | 41.84 | 41.98 | 40.33 | 41.53 | 4,233,083 | +0.72(+1.77%) |
Nov 13, 2020 | 39.20 | 41.15 | 39.10 | 40.81 | 3,121,100 | +1.79(+4.60%) |
Nov 12, 2020 | 38.71 | 39.36 | 38.32 | 39.01 | 2,062,857 | -0.16(-0.40%) |
Nov 11, 2020 | 39.62 | 39.66 | 38.83 | 39.17 | 2,292,658 | -0.40(-1.00%) |
Nov 10, 2020 | 38.40 | 39.87 | 37.76 | 39.57 | 3,640,886 | +1.52(+3.98%) |
Nov 09, 2020 | 38.00 | 39.28 | 37.36 | 38.05 | 4,645,807 | +2.63(+7.41%) |
Nov 06, 2020 | 35.41 | 35.74 | 35.20 | 35.43 | 2,295,989 | +0.06(+0.18%) |
Nov 05, 2020 | 35.29 | 35.72 | 34.73 | 35.36 | 3,135,825 | +0.89(+2.57%) |
Nov 04, 2020 | 35.19 | 35.23 | 33.76 | 34.47 | 6,104,395 | -1.28(-3.59%) |
Nov 03, 2020 | 35.11 | 36.05 | 34.95 | 35.76 | 4,359,173 | +1.04(+3.01%) |