Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.47 | 60.61 | 57.60 | 58.47 | 4,656,034 | -0.47(-0.80%) |
Jan 28, 2021 | 61.90 | 62.30 | 58.62 | 58.93 | 8,212,983 | -4.48(-7.07%) |
Jan 27, 2021 | 57.36 | 68.15 | 56.71 | 63.42 | 22,944,964 | +6.07(+10.58%) |
Jan 26, 2021 | 54.34 | 57.40 | 54.34 | 57.35 | 5,261,554 | +3.25(+6.00%) |
Jan 25, 2021 | 53.15 | 54.66 | 52.29 | 54.11 | 5,116,581 | +1.05(+1.98%) |
Jan 22, 2021 | 53.50 | 53.72 | 51.59 | 53.05 | 11,068,967 | -2.60(-4.67%) |
Jan 21, 2021 | 54.31 | 55.72 | 54.07 | 55.65 | 6,935,249 | +1.34(+2.47%) |
Jan 20, 2021 | 54.38 | 54.85 | 54.09 | 54.31 | 3,161,569 | +0.18(+0.33%) |
Jan 19, 2021 | 54.11 | 54.54 | 53.00 | 54.13 | 5,004,888 | +0.63(+1.17%) |
Jan 15, 2021 | 52.83 | 54.02 | 52.81 | 53.50 | 7,079,388 | +0.49(+0.92%) |
Jan 14, 2021 | 53.05 | 53.66 | 52.59 | 53.02 | 3,477,453 | +0.06(+0.12%) |
Jan 13, 2021 | 52.19 | 53.15 | 52.16 | 52.96 | 4,858,672 | +0.76(+1.46%) |
Jan 12, 2021 | 52.12 | 52.53 | 51.90 | 52.20 | 4,645,497 | +0.27(+0.53%) |
Jan 11, 2021 | 51.66 | 52.34 | 51.32 | 51.92 | 5,567,176 | -0.25(-0.47%) |
Jan 08, 2021 | 53.68 | 53.74 | 51.98 | 52.17 | 3,555,979 | -0.98(-1.85%) |
Jan 07, 2021 | 53.19 | 53.51 | 52.54 | 53.15 | 3,996,978 | +0.21(+0.40%) |
Jan 06, 2021 | 52.98 | 53.65 | 52.46 | 52.94 | 3,610,322 | -0.26(-0.48%) |
Jan 05, 2021 | 52.92 | 53.66 | 52.92 | 53.20 | 3,391,503 | +0.07(+0.13%) |
Jan 04, 2021 | 55.08 | 55.40 | 52.90 | 53.12 | 3,693,829 | -1.84(-3.35%) |
Dec 31, 2020 | 54.96 | 54.96 | 54.96 | 3,684,418 | +1.38(+2.57%) | |
Dec 30, 2020 | 53.26 | 54.24 | 53.14 | 53.58 | 3,684,418 | -0.14(-0.26%) |
Dec 29, 2020 | 54.97 | 55.09 | 53.58 | 53.73 | 2,850,526 | -1.56(-2.82%) |
Dec 28, 2020 | 56.47 | 56.57 | 54.99 | 55.28 | 2,015,192 | -0.38(-0.68%) |
Dec 24, 2020 | 55.87 | 55.87 | 55.18 | 55.66 | 901,576 | -0.07(-0.13%) |
Dec 23, 2020 | 56.40 | 56.47 | 55.71 | 55.73 | 1,648,617 | -0.60(-1.07%) |
Dec 22, 2020 | 57.04 | 57.37 | 56.21 | 56.33 | 2,029,266 | -0.59(-1.04%) |
Dec 21, 2020 | 56.19 | 56.96 | 55.72 | 56.93 | 2,845,777 | +0.29(+0.51%) |
Dec 18, 2020 | 58.14 | 58.35 | 56.53 | 56.64 | 6,877,787 | -1.30(-2.25%) |
Dec 17, 2020 | 58.28 | 58.36 | 57.67 | 57.94 | 2,855,702 | -0.09(-0.15%) |
Dec 16, 2020 | 57.76 | 58.20 | 57.58 | 58.03 | 2,358,804 | +0.29(+0.50%) |
Dec 15, 2020 | 57.25 | 57.76 | 56.74 | 57.74 | 2,449,740 | +1.17(+2.07%) |
Dec 14, 2020 | 57.06 | 57.55 | 56.45 | 56.57 | 3,144,667 | -0.10(-0.19%) |
Dec 11, 2020 | 56.79 | 57.73 | 55.61 | 56.67 | 3,338,050 | -0.05(-0.09%) |
Dec 10, 2020 | 55.07 | 56.93 | 54.80 | 56.73 | 3,651,630 | +1.13(+2.03%) |
Dec 09, 2020 | 56.17 | 57.16 | 55.30 | 55.60 | 3,298,834 | -0.28(-0.51%) |
Dec 08, 2020 | 54.84 | 56.38 | 54.78 | 55.88 | 3,610,971 | +0.56(+1.00%) |
Dec 07, 2020 | 55.82 | 56.36 | 55.26 | 55.33 | 3,828,680 | -0.74(-1.33%) |
Dec 04, 2020 | 54.26 | 56.29 | 54.26 | 56.07 | 3,675,489 | +1.51(+2.77%) |
Dec 03, 2020 | 53.41 | 54.98 | 53.39 | 54.56 | 4,169,760 | +1.00(+1.86%) |
Dec 02, 2020 | 52.68 | 53.73 | 52.60 | 53.56 | 2,780,198 | +0.80(+1.51%) |
Dec 01, 2020 | 51.94 | 53.30 | 51.50 | 52.76 | 4,541,556 | +1.30(+2.52%) |
Nov 30, 2020 | 51.22 | 51.93 | 50.86 | 51.47 | 4,710,734 | +0.29(+0.56%) |
Nov 27, 2020 | 51.36 | 51.75 | 51.03 | 51.18 | 1,672,110 | +0.12(+0.24%) |
Nov 25, 2020 | 51.09 | 51.20 | 50.36 | 51.05 | 2,844,290 | -0.18(-0.36%) |
Nov 24, 2020 | 50.38 | 51.47 | 49.92 | 51.24 | 4,023,995 | +1.43(+2.86%) |
Nov 23, 2020 | 49.10 | 49.92 | 49.02 | 49.81 | 3,434,293 | +1.15(+2.36%) |
Nov 20, 2020 | 48.84 | 49.40 | 48.64 | 48.67 | 2,485,140 | -0.27(-0.55%) |
Nov 19, 2020 | 47.96 | 49.08 | 47.72 | 48.94 | 2,206,885 | +0.60(+1.23%) |
Nov 18, 2020 | 48.72 | 49.40 | 48.34 | 48.34 | 2,856,470 | -0.24(-0.49%) |
Nov 17, 2020 | 48.49 | 48.91 | 48.13 | 48.58 | 2,521,965 | -0.38(-0.77%) |
Nov 16, 2020 | 48.13 | 49.01 | 48.11 | 48.95 | 3,702,762 | +1.08(+2.25%) |
Nov 13, 2020 | 46.78 | 48.13 | 46.78 | 47.88 | 3,003,239 | +1.33(+2.86%) |
Nov 12, 2020 | 47.76 | 47.76 | 46.17 | 46.55 | 3,432,892 | -1.26(-2.64%) |
Nov 11, 2020 | 48.13 | 48.32 | 47.49 | 47.81 | 3,049,918 | -0.08(-0.16%) |
Nov 10, 2020 | 47.34 | 48.32 | 47.34 | 47.89 | 4,226,049 | +0.50(+1.05%) |
Nov 09, 2020 | 48.11 | 48.64 | 47.35 | 47.39 | 4,731,805 | +0.58(+1.23%) |
Nov 06, 2020 | 46.04 | 47.07 | 45.51 | 46.81 | 3,291,771 | +0.65(+1.40%) |
Nov 05, 2020 | 44.41 | 46.34 | 44.28 | 46.16 | 3,596,134 | +2.00(+4.52%) |
Nov 04, 2020 | 44.32 | 44.90 | 43.97 | 44.17 | 3,925,747 | +0.11(+0.24%) |
Nov 03, 2020 | 43.05 | 44.31 | 42.79 | 44.06 | 3,158,664 | +1.56(+3.66%) |