Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.94 | 50.86 | 49.07 | 49.78 | 26,947,832 | -0.35(-0.71%) |
Jan 28, 2021 | 48.99 | 52.05 | 48.68 | 50.13 | 38,174,920 | +1.67(+3.45%) |
Jan 27, 2021 | 49.89 | 49.95 | 47.84 | 48.46 | 38,943,740 | -2.65(-5.19%) |
Jan 26, 2021 | 52.44 | 52.62 | 50.88 | 51.11 | 22,013,418 | -1.33(-2.53%) |
Jan 25, 2021 | 53.97 | 54.18 | 50.11 | 52.44 | 40,510,740 | -1.97(-3.63%) |
Jan 22, 2021 | 53.53 | 54.77 | 53.30 | 54.41 | 24,329,892 | +0.31(+0.58%) |
Jan 21, 2021 | 55.32 | 55.95 | 53.78 | 54.10 | 40,563,428 | -0.77(-1.40%) |
Jan 20, 2021 | 55.23 | 55.59 | 53.87 | 54.86 | 48,161,616 | +1.00(+1.86%) |
Jan 19, 2021 | 52.73 | 54.16 | 51.33 | 53.86 | 65,173,240 | +4.78(+9.75%) |
Jan 15, 2021 | 50.38 | 50.48 | 48.38 | 49.08 | 25,753,510 | -1.53(-3.03%) |
Jan 14, 2021 | 48.62 | 50.94 | 48.45 | 50.61 | 37,400,152 | +2.75(+5.75%) |
Jan 13, 2021 | 49.87 | 50.06 | 47.20 | 47.86 | 50,071,240 | +0.89(+1.90%) |
Jan 12, 2021 | 45.47 | 48.08 | 44.84 | 46.97 | 64,782,280 | +2.76(+6.24%) |
Jan 11, 2021 | 42.24 | 44.47 | 41.87 | 44.21 | 26,334,302 | +1.92(+4.53%) |
Jan 08, 2021 | 42.54 | 42.71 | 41.56 | 42.29 | 18,761,166 | -0.26(-0.60%) |
Jan 07, 2021 | 43.19 | 43.19 | 42.19 | 42.55 | 13,860,234 | +0.33(+0.79%) |
Jan 06, 2021 | 41.17 | 43.07 | 41.11 | 42.21 | 23,083,672 | +1.30(+3.17%) |
Jan 05, 2021 | 39.34 | 41.09 | 39.33 | 40.92 | 18,349,468 | +1.13(+2.84%) |
Jan 04, 2021 | 41.20 | 41.37 | 39.42 | 39.79 | 16,050,558 | -1.11(-2.71%) |
Dec 31, 2020 | 40.90 | 40.90 | 40.90 | 6,607,327 | -0.20(-0.48%) | |
Dec 30, 2020 | 40.91 | 41.45 | 40.83 | 41.09 | 6,607,327 | +0.27(+0.65%) |
Dec 29, 2020 | 41.14 | 41.38 | 40.63 | 40.83 | 8,126,734 | -0.09(-0.22%) |
Dec 28, 2020 | 41.25 | 41.44 | 40.89 | 40.92 | 10,625,633 | +0.08(+0.19%) |
Dec 24, 2020 | 41.31 | 41.45 | 40.47 | 40.84 | 7,967,554 | -0.85(-2.05%) |
Dec 23, 2020 | 40.44 | 42.12 | 40.37 | 41.69 | 17,883,048 | +1.52(+3.79%) |
Dec 22, 2020 | 40.61 | 40.66 | 39.83 | 40.17 | 10,751,150 | -0.30(-0.75%) |
Dec 21, 2020 | 39.54 | 40.76 | 39.34 | 40.47 | 15,799,235 | +0.20(+0.49%) |
Dec 18, 2020 | 41.27 | 41.30 | 39.87 | 40.28 | 22,204,646 | -1.00(-2.43%) |
Dec 17, 2020 | 40.97 | 41.28 | 40.69 | 41.28 | 12,289,063 | +0.60(+1.47%) |
Dec 16, 2020 | 41.04 | 41.12 | 40.08 | 40.68 | 15,392,262 | -0.24(-0.58%) |
Dec 15, 2020 | 41.24 | 41.41 | 40.57 | 40.92 | 12,738,379 | +0.04(+0.10%) |
Dec 14, 2020 | 41.73 | 41.78 | 40.68 | 40.88 | 10,168,391 | -0.29(-0.72%) |
Dec 11, 2020 | 41.72 | 41.92 | 40.88 | 41.17 | 15,838,382 | -0.93(-2.22%) |
Dec 10, 2020 | 43.05 | 43.10 | 41.70 | 42.10 | 18,518,744 | -1.53(-3.51%) |
Dec 09, 2020 | 43.34 | 43.75 | 43.13 | 43.64 | 12,691,619 | +0.62(+1.44%) |
Dec 08, 2020 | 42.94 | 43.39 | 42.64 | 43.02 | 10,336,409 | -0.50(-1.15%) |
Dec 07, 2020 | 43.61 | 43.61 | 42.80 | 43.52 | 9,365,465 | -0.09(-0.20%) |
Dec 04, 2020 | 43.61 | 43.94 | 43.34 | 43.61 | 12,111,440 | +0.30(+0.70%) |
Dec 03, 2020 | 43.99 | 44.07 | 43.18 | 43.30 | 13,656,142 | -0.48(-1.10%) |
Dec 02, 2020 | 43.21 | 43.80 | 42.89 | 43.78 | 11,473,035 | -0.10(-0.22%) |
Dec 01, 2020 | 43.98 | 44.64 | 43.21 | 43.88 | 13,220,378 | +0.83(+1.92%) |
Nov 30, 2020 | 44.16 | 44.51 | 42.84 | 43.06 | 21,973,568 | -1.20(-2.71%) |
Nov 27, 2020 | 44.54 | 44.78 | 43.95 | 44.26 | 7,665,562 | -0.39(-0.88%) |
Nov 25, 2020 | 44.80 | 45.24 | 43.84 | 44.65 | 16,415,282 | -0.98(-2.15%) |
Nov 24, 2020 | 45.09 | 45.88 | 44.27 | 45.63 | 20,392,596 | +1.02(+2.29%) |
Nov 23, 2020 | 43.18 | 44.35 | 42.78 | 44.61 | 22,896,882 | +2.34(+5.53%) |
Nov 20, 2020 | 42.05 | 42.55 | 41.61 | 42.27 | 17,194,800 | +0.53(+1.27%) |
Nov 19, 2020 | 41.85 | 42.42 | 41.43 | 41.74 | 17,497,370 | -0.22(-0.52%) |
Nov 18, 2020 | 41.44 | 43.34 | 41.31 | 41.96 | 28,111,782 | +0.73(+1.76%) |
Nov 17, 2020 | 41.10 | 41.78 | 40.41 | 41.23 | 16,364,621 | -0.15(-0.36%) |
Nov 16, 2020 | 41.02 | 41.40 | 40.19 | 41.38 | 16,977,214 | +0.92(+2.28%) |
Nov 13, 2020 | 38.98 | 40.58 | 38.89 | 40.45 | 15,294,369 | +1.84(+4.76%) |
Nov 12, 2020 | 39.39 | 39.52 | 38.12 | 38.62 | 20,609,350 | -1.22(-3.06%) |
Nov 11, 2020 | 40.55 | 41.02 | 39.39 | 39.84 | 20,183,496 | -1.83(-4.38%) |
Nov 10, 2020 | 39.04 | 40.85 | 38.85 | 41.66 | 27,123,052 | +3.40(+8.88%) |
Nov 09, 2020 | 38.03 | 39.01 | 37.94 | 38.26 | 22,473,654 | +1.46(+3.98%) |
Nov 06, 2020 | 36.83 | 37.46 | 36.35 | 36.80 | 18,418,040 | +0.32(+0.89%) |
Nov 05, 2020 | 36.24 | 36.58 | 34.71 | 36.48 | 35,390,012 | +1.87(+5.39%) |
Nov 04, 2020 | 34.68 | 35.13 | 33.62 | 34.61 | 14,975,197 | -0.11(-0.31%) |
Nov 03, 2020 | 34.47 | 35.35 | 34.27 | 34.72 | 11,631,418 | +0.79(+2.32%) |