Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.06 | 54.34 | 52.20 | 53.33 | 11,574,515 | +0.07(+0.12%) |
Jan 28, 2021 | 54.74 | 55.55 | 52.79 | 53.26 | 12,375,468 | -1.80(-3.27%) |
Jan 27, 2021 | 55.34 | 57.14 | 54.78 | 55.07 | 11,277,281 | -0.77(-1.39%) |
Jan 26, 2021 | 53.88 | 55.97 | 53.76 | 55.84 | 8,892,526 | +1.81(+3.35%) |
Jan 25, 2021 | 53.79 | 55.09 | 53.62 | 54.03 | 10,402,482 | +0.75(+1.40%) |
Jan 22, 2021 | 53.04 | 53.39 | 52.51 | 53.28 | 3,514,887 | +0.06(+0.11%) |
Jan 21, 2021 | 53.13 | 53.29 | 52.21 | 53.23 | 5,579,765 | +0.22(+0.41%) |
Jan 20, 2021 | 54.08 | 54.30 | 52.96 | 53.01 | 5,083,846 | -0.76(-1.42%) |
Jan 19, 2021 | 52.42 | 53.98 | 52.32 | 53.77 | 9,475,127 | +1.47(+2.82%) |
Jan 15, 2021 | 52.18 | 52.58 | 51.25 | 52.30 | 10,289,611 | +0.14(+0.27%) |
Jan 14, 2021 | 52.69 | 52.69 | 51.89 | 52.16 | 7,351,204 | -0.42(-0.79%) |
Jan 13, 2021 | 52.64 | 53.20 | 52.24 | 52.58 | 8,672,652 | -0.31(-0.59%) |
Jan 12, 2021 | 50.94 | 53.52 | 50.85 | 52.89 | 12,530,011 | +1.99(+3.91%) |
Jan 11, 2021 | 51.13 | 51.35 | 50.46 | 50.90 | 7,370,863 | -0.52(-1.01%) |
Jan 08, 2021 | 50.37 | 51.48 | 50.23 | 51.41 | 6,674,165 | +1.34(+2.68%) |
Jan 07, 2021 | 50.41 | 51.18 | 50.03 | 50.07 | 7,786,934 | -0.15(-0.30%) |
Jan 06, 2021 | 48.60 | 51.23 | 48.51 | 50.23 | 10,501,385 | +1.12(+2.29%) |
Jan 05, 2021 | 48.46 | 49.34 | 48.19 | 49.10 | 10,596,196 | +0.50(+1.03%) |
Jan 04, 2021 | 47.64 | 48.98 | 47.61 | 48.60 | 8,310,173 | +1.18(+2.49%) |
Dec 31, 2020 | 47.42 | 47.42 | 47.42 | 9,130,803 | -0.28(-0.59%) | |
Dec 30, 2020 | 48.14 | 48.61 | 47.63 | 47.71 | 9,130,803 | -0.29(-0.61%) |
Dec 29, 2020 | 47.80 | 48.23 | 47.47 | 48.00 | 5,082,134 | +0.59(+1.23%) |
Dec 28, 2020 | 47.66 | 47.71 | 47.12 | 47.41 | 6,555,835 | +0.11(+0.24%) |
Dec 24, 2020 | 48.35 | 48.36 | 47.13 | 47.30 | 2,880,595 | -0.95(-1.98%) |
Dec 23, 2020 | 49.07 | 49.07 | 48.25 | 48.25 | 5,021,930 | -0.46(-0.95%) |
Dec 22, 2020 | 48.80 | 49.09 | 48.21 | 48.72 | 6,586,529 | +0.05(+0.10%) |
Dec 21, 2020 | 49.66 | 49.72 | 48.29 | 48.67 | 6,444,363 | -1.41(-2.81%) |
Dec 18, 2020 | 50.11 | 50.26 | 49.45 | 50.07 | 11,595,602 | +0.01(+0.02%) |
Dec 17, 2020 | 50.61 | 50.92 | 49.49 | 50.06 | 6,564,327 | -0.57(-1.12%) |
Dec 16, 2020 | 49.22 | 51.80 | 49.22 | 50.63 | 13,612,028 | +1.48(+3.01%) |
Dec 15, 2020 | 47.15 | 49.17 | 46.89 | 49.15 | 8,239,785 | +2.37(+5.06%) |
Dec 14, 2020 | 46.46 | 47.66 | 46.46 | 46.78 | 9,671,001 | +0.42(+0.90%) |
Dec 11, 2020 | 46.66 | 46.82 | 45.93 | 46.37 | 4,820,877 | -0.44(-0.95%) |
Dec 10, 2020 | 46.62 | 47.04 | 46.18 | 46.81 | 4,592,524 | +0.09(+0.20%) |
Dec 09, 2020 | 47.15 | 47.36 | 46.45 | 46.71 | 7,196,607 | -0.37(-0.78%) |
Dec 08, 2020 | 47.10 | 47.40 | 46.51 | 47.08 | 7,509,634 | -0.13(-0.28%) |
Dec 07, 2020 | 48.05 | 48.14 | 47.10 | 47.21 | 5,435,921 | -0.89(-1.84%) |
Dec 04, 2020 | 47.21 | 48.31 | 46.85 | 48.10 | 5,076,671 | +0.64(+1.35%) |
Dec 03, 2020 | 48.37 | 48.41 | 47.29 | 47.46 | 5,672,423 | -1.00(-2.06%) |
Dec 02, 2020 | 47.68 | 48.64 | 47.53 | 48.46 | 9,833,886 | +0.78(+1.64%) |
Dec 01, 2020 | 47.66 | 48.56 | 47.36 | 47.68 | 7,587,507 | +0.09(+0.18%) |
Nov 30, 2020 | 48.16 | 48.35 | 46.58 | 47.59 | 11,380,913 | -0.71(-1.47%) |
Nov 27, 2020 | 47.92 | 48.86 | 47.89 | 48.30 | 3,830,833 | +0.84(+1.76%) |
Nov 25, 2020 | 47.74 | 48.01 | 47.09 | 47.46 | 4,718,175 | -0.08(-0.16%) |
Nov 24, 2020 | 46.96 | 48.25 | 46.88 | 47.54 | 7,676,022 | +0.59(+1.26%) |
Nov 23, 2020 | 46.27 | 47.36 | 46.19 | 46.95 | 10,008,957 | +0.86(+1.86%) |
Nov 20, 2020 | 46.85 | 46.93 | 46.06 | 46.09 | 11,183,716 | -0.74(-1.59%) |
Nov 19, 2020 | 45.77 | 47.09 | 45.68 | 46.83 | 12,765,117 | +1.18(+2.58%) |
Nov 18, 2020 | 45.22 | 46.53 | 45.22 | 45.66 | 13,533,606 | +0.19(+0.41%) |
Nov 17, 2020 | 45.51 | 46.00 | 45.12 | 45.47 | 10,514,109 | -0.21(-0.45%) |
Nov 16, 2020 | 45.58 | 46.26 | 45.17 | 45.68 | 15,871,488 | -0.11(-0.25%) |
Nov 13, 2020 | 44.12 | 45.83 | 43.95 | 45.79 | 12,845,303 | +1.96(+4.46%) |
Nov 12, 2020 | 45.28 | 45.32 | 43.65 | 43.83 | 10,912,220 | -1.05(-2.35%) |
Nov 11, 2020 | 44.38 | 45.25 | 44.04 | 44.88 | 13,967,675 | +1.10(+2.51%) |
Nov 10, 2020 | 44.73 | 44.82 | 42.67 | 43.78 | 16,497,135 | -1.67(-3.68%) |
Nov 09, 2020 | 45.16 | 46.33 | 44.08 | 45.46 | 20,604,938 | -2.23(-4.68%) |
Nov 06, 2020 | 46.76 | 48.14 | 46.15 | 47.69 | 10,889,175 | +1.20(+2.59%) |
Nov 05, 2020 | 45.83 | 46.99 | 45.60 | 46.48 | 10,971,379 | +1.50(+3.32%) |
Nov 04, 2020 | 46.54 | 46.70 | 44.74 | 44.99 | 17,598,534 | -1.03(-2.25%) |
Nov 03, 2020 | 45.16 | 46.46 | 44.79 | 46.02 | 9,468,644 | +0.99(+2.19%) |