Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.45 | 52.66 | 50.46 | 50.72 | 30,957,482 | -1.61(-3.08%) |
Jan 28, 2021 | 51.99 | 52.96 | 51.72 | 52.33 | 23,028,464 | +0.82(+1.58%) |
Jan 27, 2021 | 51.95 | 52.04 | 50.76 | 51.52 | 28,402,612 | -1.31(-2.48%) |
Jan 26, 2021 | 53.08 | 53.11 | 52.12 | 52.83 | 21,609,520 | +0.30(+0.58%) |
Jan 25, 2021 | 52.62 | 52.71 | 51.32 | 52.52 | 29,685,024 | -0.67(-1.26%) |
Jan 22, 2021 | 52.85 | 53.63 | 52.20 | 53.19 | 28,525,648 | -0.47(-0.87%) |
Jan 21, 2021 | 54.82 | 54.93 | 53.55 | 53.66 | 22,360,956 | -1.20(-2.18%) |
Jan 20, 2021 | 55.29 | 55.35 | 54.49 | 54.86 | 20,107,128 | -0.38(-0.69%) |
Jan 19, 2021 | 56.55 | 56.59 | 54.56 | 55.24 | 30,972,264 | -0.47(-0.84%) |
Jan 15, 2021 | 58.43 | 58.67 | 55.59 | 55.71 | 44,095,112 | -4.15(-6.93%) |
Jan 14, 2021 | 58.56 | 60.21 | 58.26 | 59.85 | 33,531,052 | +1.86(+3.22%) |
Jan 13, 2021 | 58.11 | 58.29 | 57.23 | 57.99 | 21,372,296 | +0.16(+0.29%) |
Jan 12, 2021 | 58.53 | 58.75 | 57.45 | 57.82 | 23,239,912 | +0.20(+0.35%) |
Jan 11, 2021 | 56.01 | 57.78 | 55.79 | 57.62 | 23,583,530 | +0.93(+1.64%) |
Jan 08, 2021 | 57.42 | 57.42 | 55.80 | 56.70 | 23,922,166 | -0.56(-0.98%) |
Jan 07, 2021 | 58.17 | 59.06 | 57.25 | 57.26 | 27,844,228 | +0.67(+1.18%) |
Jan 06, 2021 | 55.93 | 57.76 | 55.46 | 56.59 | 43,903,672 | +3.08(+5.75%) |
Jan 05, 2021 | 52.34 | 53.77 | 52.06 | 53.51 | 23,287,748 | +1.35(+2.59%) |
Jan 04, 2021 | 53.42 | 53.52 | 51.80 | 52.16 | 24,522,754 | -1.32(-2.47%) |
Dec 31, 2020 | 53.48 | 53.48 | 53.48 | 12,416,042 | +0.69(+1.31%) | |
Dec 30, 2020 | 52.83 | 53.13 | 52.62 | 52.78 | 12,416,042 | -0.04(-0.08%) |
Dec 29, 2020 | 53.04 | 53.25 | 52.52 | 52.83 | 12,447,088 | -0.19(-0.36%) |
Dec 28, 2020 | 52.58 | 53.71 | 52.46 | 53.02 | 16,617,563 | +0.49(+0.92%) |
Dec 24, 2020 | 52.84 | 52.98 | 51.93 | 52.53 | 7,868,440 | -0.18(-0.35%) |
Dec 23, 2020 | 52.04 | 53.17 | 51.86 | 52.71 | 19,092,504 | +1.32(+2.56%) |
Dec 22, 2020 | 52.99 | 53.03 | 51.30 | 51.40 | 20,583,554 | -1.71(-3.22%) |
Dec 21, 2020 | 52.34 | 53.62 | 51.87 | 53.10 | 36,767,412 | +1.88(+3.67%) |
Dec 18, 2020 | 52.30 | 52.30 | 50.92 | 51.22 | 33,105,722 | -0.86(-1.65%) |
Dec 17, 2020 | 52.04 | 52.29 | 51.67 | 52.08 | 21,015,592 | +0.26(+0.50%) |
Dec 16, 2020 | 52.09 | 52.16 | 51.48 | 51.82 | 17,275,808 | +0.07(+0.13%) |
Dec 15, 2020 | 50.95 | 51.92 | 50.80 | 51.75 | 18,499,290 | +0.81(+1.58%) |
Dec 14, 2020 | 52.04 | 52.26 | 50.94 | 50.95 | 22,693,558 | -0.16(-0.32%) |
Dec 11, 2020 | 51.86 | 51.87 | 50.46 | 51.11 | 24,166,948 | -1.36(-2.60%) |
Dec 10, 2020 | 50.34 | 52.71 | 50.31 | 52.47 | 29,809,164 | +1.34(+2.63%) |
Dec 09, 2020 | 51.31 | 51.65 | 50.56 | 51.13 | 31,438,836 | +0.51(+1.01%) |
Dec 08, 2020 | 49.85 | 50.65 | 49.75 | 50.62 | 17,872,118 | +0.20(+0.40%) |
Dec 07, 2020 | 50.43 | 50.83 | 49.68 | 50.42 | 24,530,942 | -0.42(-0.84%) |
Dec 04, 2020 | 49.92 | 51.01 | 49.70 | 50.84 | 28,474,454 | +1.77(+3.61%) |
Dec 03, 2020 | 49.77 | 49.82 | 48.74 | 49.07 | 21,638,990 | -0.54(-1.08%) |
Dec 02, 2020 | 48.01 | 49.80 | 47.92 | 49.61 | 30,889,560 | +1.50(+3.12%) |
Dec 01, 2020 | 49.05 | 49.21 | 48.05 | 48.11 | 27,093,124 | +0.35(+0.73%) |
Nov 30, 2020 | 48.69 | 49.04 | 47.69 | 47.76 | 26,903,334 | -1.39(-2.82%) |
Nov 27, 2020 | 49.44 | 49.64 | 48.67 | 49.15 | 16,449,898 | -0.34(-0.68%) |
Nov 25, 2020 | 48.80 | 49.57 | 47.99 | 49.49 | 32,572,920 | +0.00(+0.00%) |
Nov 24, 2020 | 47.25 | 49.56 | 47.25 | 49.49 | 37,893,276 | +3.26(+7.05%) |
Nov 23, 2020 | 45.54 | 46.51 | 45.35 | 46.23 | 33,278,872 | +1.43(+3.19%) |
Nov 20, 2020 | 44.95 | 45.20 | 44.40 | 44.80 | 17,846,646 | -0.42(-0.94%) |
Nov 19, 2020 | 44.75 | 45.38 | 44.19 | 45.22 | 23,327,890 | +0.95(+2.14%) |
Nov 18, 2020 | 44.31 | 45.66 | 44.24 | 44.28 | 29,723,668 | +0.28(+0.63%) |
Nov 17, 2020 | 43.23 | 44.17 | 42.91 | 44.00 | 21,861,930 | +0.29(+0.65%) |
Nov 16, 2020 | 43.72 | 44.25 | 43.23 | 43.71 | 30,773,104 | +1.51(+3.58%) |
Nov 13, 2020 | 42.19 | 42.55 | 41.98 | 42.20 | 21,498,438 | +0.33(+0.79%) |
Nov 12, 2020 | 41.60 | 41.99 | 41.38 | 41.87 | 32,811,490 | -0.56(-1.33%) |
Nov 11, 2020 | 41.54 | 42.75 | 41.35 | 42.44 | 34,254,984 | +1.11(+2.69%) |
Nov 10, 2020 | 41.90 | 42.28 | 41.15 | 41.33 | 38,341,824 | +0.01(+0.02%) |
Nov 09, 2020 | 40.85 | 42.31 | 40.12 | 41.32 | 65,561,076 | +4.28(+11.54%) |
Nov 06, 2020 | 37.74 | 37.82 | 36.86 | 37.04 | 20,414,154 | -0.31(-0.84%) |
Nov 05, 2020 | 36.72 | 37.80 | 36.58 | 37.35 | 28,749,574 | +0.86(+2.35%) |
Nov 04, 2020 | 36.89 | 37.65 | 36.34 | 36.50 | 29,908,906 | -1.26(-3.33%) |
Nov 03, 2020 | 37.55 | 38.18 | 37.35 | 37.75 | 34,536,632 | +1.14(+3.13%) |