Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.79 | 49.22 | 46.18 | 46.74 | 5,989,694 | -3.05(-6.13%) |
Jan 28, 2021 | 49.33 | 51.44 | 49.26 | 49.80 | 4,081,731 | +1.27(+2.63%) |
Jan 27, 2021 | 50.15 | 50.20 | 47.91 | 48.53 | 4,557,513 | -3.06(-5.94%) |
Jan 26, 2021 | 52.16 | 52.46 | 51.50 | 51.59 | 2,017,997 | -0.17(-0.32%) |
Jan 25, 2021 | 51.39 | 51.76 | 49.69 | 51.76 | 4,789,851 | -0.12(-0.22%) |
Jan 22, 2021 | 51.81 | 52.40 | 51.43 | 51.87 | 2,229,765 | -0.96(-1.82%) |
Jan 21, 2021 | 52.93 | 53.26 | 52.49 | 52.83 | 2,227,237 | +0.03(+0.06%) |
Jan 20, 2021 | 52.13 | 53.07 | 51.89 | 52.81 | 2,566,872 | +1.27(+2.47%) |
Jan 19, 2021 | 52.08 | 52.29 | 51.23 | 51.53 | 2,174,739 | +0.55(+1.08%) |
Jan 15, 2021 | 50.95 | 51.58 | 49.95 | 50.98 | 3,892,119 | -0.91(-1.76%) |
Jan 14, 2021 | 52.65 | 53.02 | 51.82 | 51.90 | 2,348,241 | -0.33(-0.63%) |
Jan 13, 2021 | 52.20 | 52.66 | 51.85 | 52.23 | 2,179,399 | -0.02(-0.04%) |
Jan 12, 2021 | 52.00 | 52.47 | 51.34 | 52.25 | 2,095,457 | +0.28(+0.53%) |
Jan 11, 2021 | 51.12 | 52.38 | 51.10 | 51.97 | 2,838,237 | -0.44(-0.84%) |
Jan 08, 2021 | 52.51 | 52.61 | 50.88 | 52.41 | 4,032,944 | +0.30(+0.57%) |
Jan 07, 2021 | 51.81 | 52.90 | 51.43 | 52.11 | 3,418,019 | +1.09(+2.14%) |
Jan 06, 2021 | 48.84 | 52.00 | 48.55 | 51.03 | 5,204,258 | +2.09(+4.26%) |
Jan 05, 2021 | 47.97 | 49.49 | 47.76 | 48.94 | 3,429,696 | +0.73(+1.52%) |
Jan 04, 2021 | 50.32 | 50.33 | 46.45 | 48.20 | 6,487,428 | -1.63(-3.28%) |
Dec 31, 2020 | 49.84 | 49.84 | 49.84 | 1,939,121 | +0.77(+1.58%) | |
Dec 30, 2020 | 49.10 | 49.60 | 48.99 | 49.07 | 1,939,121 | +0.28(+0.58%) |
Dec 29, 2020 | 49.76 | 49.89 | 48.41 | 48.78 | 3,128,265 | -0.30(-0.61%) |
Dec 28, 2020 | 48.91 | 49.61 | 48.74 | 49.08 | 2,603,524 | +0.93(+1.93%) |
Dec 24, 2020 | 47.93 | 48.16 | 47.60 | 48.16 | 1,453,480 | +0.38(+0.79%) |
Dec 23, 2020 | 47.73 | 48.49 | 47.71 | 47.78 | 2,527,188 | +0.49(+1.04%) |
Dec 22, 2020 | 48.06 | 48.06 | 47.13 | 47.28 | 3,372,073 | -0.95(-1.98%) |
Dec 21, 2020 | 46.66 | 48.63 | 45.98 | 48.23 | 4,961,910 | +0.11(+0.22%) |
Dec 18, 2020 | 48.77 | 48.77 | 47.32 | 48.13 | 4,212,562 | -0.49(-1.01%) |
Dec 17, 2020 | 48.50 | 48.72 | 48.31 | 48.62 | 2,306,052 | +0.64(+1.33%) |
Dec 16, 2020 | 48.14 | 48.32 | 47.57 | 47.98 | 2,842,417 | -0.20(-0.42%) |
Dec 15, 2020 | 47.42 | 48.35 | 46.73 | 48.19 | 3,183,947 | +1.60(+3.43%) |
Dec 14, 2020 | 48.42 | 48.78 | 46.51 | 46.59 | 4,171,088 | -0.82(-1.73%) |
Dec 11, 2020 | 46.72 | 47.55 | 46.37 | 47.41 | 3,162,661 | +0.17(+0.35%) |
Dec 10, 2020 | 46.96 | 47.54 | 46.62 | 47.24 | 3,041,850 | -0.17(-0.37%) |
Dec 09, 2020 | 48.52 | 48.70 | 46.99 | 47.42 | 3,391,586 | -0.63(-1.32%) |
Dec 08, 2020 | 47.01 | 48.37 | 47.01 | 48.05 | 3,175,262 | +0.50(+1.04%) |
Dec 07, 2020 | 47.85 | 48.04 | 47.03 | 47.55 | 3,215,407 | -0.66(-1.37%) |
Dec 04, 2020 | 47.36 | 48.22 | 47.30 | 48.22 | 2,716,083 | +1.19(+2.53%) |
Dec 03, 2020 | 46.74 | 47.67 | 46.59 | 47.02 | 5,537,664 | +0.36(+0.77%) |
Dec 02, 2020 | 45.68 | 46.73 | 45.33 | 46.66 | 2,467,277 | +0.37(+0.81%) |
Dec 01, 2020 | 46.90 | 47.49 | 46.17 | 46.29 | 4,539,095 | +0.78(+1.72%) |
Nov 30, 2020 | 45.88 | 46.03 | 44.59 | 45.51 | 5,631,674 | -1.17(-2.51%) |
Nov 27, 2020 | 46.80 | 47.15 | 46.22 | 46.68 | 2,120,783 | +0.20(+0.43%) |
Nov 25, 2020 | 47.05 | 47.07 | 46.14 | 46.48 | 3,467,511 | -0.82(-1.73%) |
Nov 24, 2020 | 46.60 | 47.59 | 46.30 | 47.30 | 5,179,390 | +1.76(+3.88%) |
Nov 23, 2020 | 44.48 | 45.54 | 44.15 | 45.53 | 5,046,548 | +1.83(+4.19%) |
Nov 20, 2020 | 44.49 | 44.63 | 43.54 | 43.70 | 3,602,657 | -0.99(-2.22%) |
Nov 19, 2020 | 44.13 | 44.89 | 43.57 | 44.69 | 4,623,549 | +0.23(+0.52%) |
Nov 18, 2020 | 46.48 | 46.74 | 44.44 | 44.46 | 4,276,667 | -1.65(-3.57%) |
Nov 17, 2020 | 45.62 | 46.46 | 44.79 | 46.11 | 4,053,168 | -0.77(-1.64%) |
Nov 16, 2020 | 46.52 | 46.87 | 45.77 | 46.87 | 7,005,884 | +2.24(+5.01%) |
Nov 13, 2020 | 43.70 | 45.00 | 43.46 | 44.64 | 4,104,157 | +1.81(+4.23%) |
Nov 12, 2020 | 43.43 | 43.88 | 42.03 | 42.82 | 5,661,575 | -1.45(-3.27%) |
Nov 11, 2020 | 45.13 | 45.14 | 43.71 | 44.27 | 4,206,076 | -0.13(-0.30%) |
Nov 10, 2020 | 43.81 | 44.62 | 43.03 | 44.40 | 4,511,831 | +1.25(+2.91%) |
Nov 09, 2020 | 46.04 | 46.42 | 43.04 | 43.15 | 9,384,652 | +3.51(+8.84%) |
Nov 06, 2020 | 39.94 | 40.13 | 39.07 | 39.64 | 4,146,943 | -0.21(-0.52%) |
Nov 05, 2020 | 39.25 | 40.34 | 39.15 | 39.85 | 7,186,776 | +2.14(+5.67%) |
Nov 04, 2020 | 36.82 | 39.52 | 36.53 | 37.71 | 7,656,096 | +1.50(+4.15%) |
Nov 03, 2020 | 35.45 | 36.86 | 35.25 | 36.21 | 6,507,870 | +2.08(+6.08%) |