Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.94 | 50.85 | 49.06 | 49.77 | 26,950,618 | -0.35(-0.71%) |
Jan 28, 2021 | 48.98 | 52.05 | 48.67 | 50.12 | 38,178,864 | +1.67(+3.45%) |
Jan 27, 2021 | 49.89 | 49.95 | 47.84 | 48.45 | 38,947,768 | -2.65(-5.19%) |
Jan 26, 2021 | 52.43 | 52.62 | 50.88 | 51.11 | 22,015,694 | -1.33(-2.53%) |
Jan 25, 2021 | 53.96 | 54.17 | 50.10 | 52.43 | 40,514,928 | -1.97(-3.63%) |
Jan 22, 2021 | 53.52 | 54.77 | 53.30 | 54.41 | 24,332,406 | +0.31(+0.58%) |
Jan 21, 2021 | 55.32 | 55.95 | 53.78 | 54.09 | 40,567,620 | -0.77(-1.40%) |
Jan 20, 2021 | 55.22 | 55.58 | 53.87 | 54.86 | 48,166,592 | +1.00(+1.86%) |
Jan 19, 2021 | 52.73 | 54.15 | 51.32 | 53.86 | 65,179,976 | +4.78(+9.75%) |
Jan 15, 2021 | 50.38 | 50.48 | 48.37 | 49.07 | 25,756,172 | -1.53(-3.03%) |
Jan 14, 2021 | 48.61 | 50.94 | 48.44 | 50.60 | 37,404,016 | +2.75(+5.75%) |
Jan 13, 2021 | 49.87 | 50.05 | 47.20 | 47.85 | 50,076,416 | +0.89(+1.90%) |
Jan 12, 2021 | 45.47 | 48.07 | 44.83 | 46.96 | 64,788,976 | +2.76(+6.24%) |
Jan 11, 2021 | 42.24 | 44.47 | 41.86 | 44.20 | 26,337,024 | +1.91(+4.53%) |
Jan 08, 2021 | 42.53 | 42.71 | 41.56 | 42.29 | 18,763,106 | -0.26(-0.60%) |
Jan 07, 2021 | 43.19 | 43.19 | 42.19 | 42.54 | 13,861,666 | +0.33(+0.79%) |
Jan 06, 2021 | 41.17 | 43.06 | 41.11 | 42.21 | 23,086,058 | +1.30(+3.17%) |
Jan 05, 2021 | 39.34 | 41.09 | 39.32 | 40.91 | 18,351,364 | +1.13(+2.84%) |
Jan 04, 2021 | 41.20 | 41.36 | 39.42 | 39.78 | 16,052,217 | -1.11(-2.71%) |
Dec 31, 2020 | 40.89 | 40.89 | 40.89 | 6,608,010 | -0.20(-0.48%) | |
Dec 30, 2020 | 40.90 | 41.44 | 40.82 | 41.09 | 6,608,010 | +0.27(+0.65%) |
Dec 29, 2020 | 41.14 | 41.37 | 40.63 | 40.82 | 8,127,574 | -0.09(-0.22%) |
Dec 28, 2020 | 41.25 | 41.43 | 40.88 | 40.91 | 10,626,732 | +0.08(+0.19%) |
Dec 24, 2020 | 41.30 | 41.44 | 40.47 | 40.83 | 7,968,378 | -0.85(-2.05%) |
Dec 23, 2020 | 40.44 | 42.12 | 40.36 | 41.69 | 17,884,896 | +1.52(+3.79%) |
Dec 22, 2020 | 40.61 | 40.66 | 39.82 | 40.17 | 10,752,262 | -0.30(-0.75%) |
Dec 21, 2020 | 39.54 | 40.75 | 39.34 | 40.47 | 15,800,868 | +0.20(+0.49%) |
Dec 18, 2020 | 41.27 | 41.30 | 39.86 | 40.27 | 22,206,942 | -1.00(-2.43%) |
Dec 17, 2020 | 40.96 | 41.28 | 40.69 | 41.28 | 12,290,333 | +0.60(+1.47%) |
Dec 16, 2020 | 41.04 | 41.12 | 40.08 | 40.68 | 15,393,853 | -0.24(-0.58%) |
Dec 15, 2020 | 41.24 | 41.40 | 40.57 | 40.91 | 12,739,695 | +0.04(+0.10%) |
Dec 14, 2020 | 41.73 | 41.78 | 40.68 | 40.87 | 10,169,442 | -0.29(-0.72%) |
Dec 11, 2020 | 41.72 | 41.91 | 40.87 | 41.17 | 15,840,019 | -0.93(-2.22%) |
Dec 10, 2020 | 43.04 | 43.09 | 41.70 | 42.10 | 18,520,658 | -1.53(-3.51%) |
Dec 09, 2020 | 43.34 | 43.75 | 43.12 | 43.63 | 12,692,931 | +0.62(+1.44%) |
Dec 08, 2020 | 42.94 | 43.39 | 42.64 | 43.01 | 10,337,478 | -0.50(-1.15%) |
Dec 07, 2020 | 43.60 | 43.60 | 42.80 | 43.51 | 9,366,433 | -0.09(-0.20%) |
Dec 04, 2020 | 43.60 | 43.93 | 43.34 | 43.60 | 12,112,692 | +0.30(+0.70%) |
Dec 03, 2020 | 43.99 | 44.06 | 43.17 | 43.30 | 13,657,553 | -0.48(-1.10%) |
Dec 02, 2020 | 43.21 | 43.80 | 42.89 | 43.78 | 11,474,221 | -0.10(-0.22%) |
Dec 01, 2020 | 43.98 | 44.63 | 43.21 | 43.88 | 13,221,745 | +0.82(+1.92%) |
Nov 30, 2020 | 44.15 | 44.51 | 42.84 | 43.05 | 21,975,840 | -1.20(-2.71%) |
Nov 27, 2020 | 44.54 | 44.77 | 43.95 | 44.25 | 7,666,355 | -0.39(-0.88%) |
Nov 25, 2020 | 44.79 | 45.23 | 43.84 | 44.64 | 16,416,979 | -0.98(-2.15%) |
Nov 24, 2020 | 45.09 | 45.87 | 44.26 | 45.63 | 20,394,704 | +1.02(+2.29%) |
Nov 23, 2020 | 43.17 | 44.35 | 42.78 | 44.60 | 22,899,248 | +2.34(+5.53%) |
Nov 20, 2020 | 42.04 | 42.54 | 41.61 | 42.27 | 17,196,576 | +0.53(+1.27%) |
Nov 19, 2020 | 41.84 | 42.41 | 41.42 | 41.74 | 17,499,178 | -0.22(-0.51%) |
Nov 18, 2020 | 41.43 | 43.34 | 41.30 | 41.95 | 28,114,688 | +0.73(+1.76%) |
Nov 17, 2020 | 41.10 | 41.78 | 40.40 | 41.23 | 16,366,313 | -0.15(-0.36%) |
Nov 16, 2020 | 41.02 | 41.39 | 40.19 | 41.37 | 16,978,970 | +0.92(+2.28%) |
Nov 13, 2020 | 38.98 | 40.58 | 38.88 | 40.45 | 15,295,950 | +1.84(+4.76%) |
Nov 12, 2020 | 39.39 | 39.52 | 38.11 | 38.61 | 20,611,480 | -1.22(-3.06%) |
Nov 11, 2020 | 40.55 | 41.02 | 39.39 | 39.83 | 20,185,582 | -1.83(-4.38%) |
Nov 10, 2020 | 39.04 | 40.84 | 38.85 | 41.66 | 27,125,856 | +3.40(+8.88%) |
Nov 09, 2020 | 38.02 | 39.01 | 37.94 | 38.26 | 22,475,976 | +1.46(+3.98%) |
Nov 06, 2020 | 36.83 | 37.46 | 36.35 | 36.80 | 18,419,944 | +0.32(+0.89%) |
Nov 05, 2020 | 36.24 | 36.58 | 34.71 | 36.47 | 35,393,672 | +1.87(+5.39%) |
Nov 04, 2020 | 34.68 | 35.13 | 33.62 | 34.61 | 14,976,745 | -0.11(-0.31%) |
Nov 03, 2020 | 34.47 | 35.34 | 34.26 | 34.72 | 11,632,620 | +0.79(+2.32%) |