Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.78 | 46.15 | 43.66 | 44.46 | 5,631,200 | -1.76(-3.81%) |
Jan 28, 2021 | 44.75 | 46.86 | 44.33 | 46.22 | 6,463,600 | +2.60(+5.96%) |
Jan 27, 2021 | 45.39 | 45.88 | 42.94 | 43.62 | 8,940,408 | -3.28(-6.99%) |
Jan 26, 2021 | 47.47 | 48.78 | 46.76 | 46.90 | 5,446,043 | -0.24(-0.51%) |
Jan 25, 2021 | 47.76 | 47.76 | 44.11 | 47.14 | 7,311,682 | -0.67(-1.40%) |
Jan 22, 2021 | 47.81 | 48.05 | 47.01 | 47.81 | 3,493,300 | -0.29(-0.60%) |
Jan 21, 2021 | 49.09 | 49.26 | 47.90 | 48.10 | 4,419,400 | -0.84(-1.72%) |
Jan 20, 2021 | 49.27 | 50.25 | 48.53 | 48.94 | 4,796,022 | -0.02(-0.04%) |
Jan 19, 2021 | 48.62 | 49.93 | 47.81 | 48.96 | 6,287,873 | +1.08(+2.26%) |
Jan 15, 2021 | 48.63 | 49.03 | 47.55 | 47.88 | 4,187,500 | -0.86(-1.76%) |
Jan 14, 2021 | 50.28 | 50.95 | 48.21 | 48.74 | 4,644,355 | -1.04(-2.09%) |
Jan 13, 2021 | 50.14 | 51.24 | 49.14 | 49.78 | 6,694,821 | -0.90(-1.78%) |
Jan 12, 2021 | 48.46 | 51.11 | 47.49 | 50.68 | 14,867,918 | +2.31(+4.78%) |
Jan 11, 2021 | 46.62 | 48.86 | 46.06 | 48.37 | 5,470,709 | +0.87(+1.83%) |
Jan 08, 2021 | 48.74 | 48.95 | 46.84 | 47.50 | 5,068,300 | -1.34(-2.74%) |
Jan 07, 2021 | 48.09 | 49.27 | 48.09 | 48.84 | 6,645,435 | +1.38(+2.91%) |
Jan 06, 2021 | 48.98 | 49.14 | 46.92 | 47.46 | 7,677,815 | -1.39(-2.85%) |
Jan 05, 2021 | 47.02 | 49.24 | 46.60 | 48.85 | 5,331,990 | +1.57(+3.32%) |
Jan 04, 2021 | 49.38 | 50.02 | 46.51 | 47.28 | 6,213,387 | -1.85(-3.77%) |
Dec 31, 2020 | 49.13 | 49.13 | 49.13 | 5,566,507 | -1.21(-2.40%) | |
Dec 30, 2020 | 49.38 | 50.79 | 48.86 | 50.34 | 5,566,507 | +1.09(+2.21%) |
Dec 29, 2020 | 49.51 | 50.23 | 48.74 | 49.25 | 6,319,613 | -0.52(-1.04%) |
Dec 28, 2020 | 49.25 | 49.89 | 48.37 | 49.77 | 3,320,570 | +0.91(+1.86%) |
Dec 24, 2020 | 50.02 | 50.07 | 48.69 | 48.86 | 1,939,700 | -1.21(-2.42%) |
Dec 23, 2020 | 49.75 | 50.55 | 49.52 | 50.07 | 5,988,055 | +0.56(+1.13%) |
Dec 22, 2020 | 50.11 | 50.18 | 48.93 | 49.51 | 4,437,686 | -0.40(-0.80%) |
Dec 21, 2020 | 48.01 | 50.36 | 47.65 | 49.91 | 7,659,104 | -0.07(-0.14%) |
Dec 18, 2020 | 49.43 | 50.15 | 48.55 | 49.98 | 7,041,300 | +0.51(+1.03%) |
Dec 17, 2020 | 49.85 | 50.55 | 49.10 | 49.47 | 5,982,360 | -0.44(-0.88%) |
Dec 16, 2020 | 49.30 | 50.37 | 49.30 | 49.91 | 8,859,537 | +0.61(+1.24%) |
Dec 15, 2020 | 46.99 | 49.33 | 46.97 | 49.30 | 6,925,816 | +2.53(+5.41%) |
Dec 14, 2020 | 47.62 | 48.40 | 46.63 | 46.77 | 6,097,585 | -0.10(-0.21%) |
Dec 11, 2020 | 48.03 | 49.17 | 46.43 | 46.87 | 7,040,700 | -1.24(-2.58%) |
Dec 10, 2020 | 46.65 | 48.65 | 45.81 | 48.11 | 7,218,025 | +0.58(+1.22%) |
Dec 09, 2020 | 47.23 | 48.75 | 46.23 | 47.53 | 11,660,357 | +1.01(+2.17%) |
Dec 08, 2020 | 46.04 | 47.90 | 46.04 | 46.52 | 7,436,212 | -0.03(-0.08%) |
Dec 07, 2020 | 47.35 | 47.75 | 46.03 | 46.55 | 8,603,547 | +0.45(+0.99%) |
Dec 04, 2020 | 43.40 | 46.14 | 43.40 | 46.10 | 10,547,800 | +3.00(+6.96%) |
Dec 03, 2020 | 43.41 | 44.06 | 42.40 | 43.10 | 8,616,534 | -0.30(-0.69%) |
Dec 02, 2020 | 39.02 | 43.86 | 38.20 | 43.40 | 17,119,960 | +3.79(+9.57%) |
Dec 01, 2020 | 39.08 | 40.87 | 38.73 | 39.61 | 6,965,042 | +1.44(+3.77%) |
Nov 30, 2020 | 38.79 | 39.35 | 37.63 | 38.17 | 5,289,824 | -0.87(-2.23%) |
Nov 27, 2020 | 39.37 | 39.90 | 38.77 | 39.04 | 3,664,800 | -0.48(-1.21%) |
Nov 25, 2020 | 39.00 | 39.60 | 38.20 | 39.52 | 5,409,700 | +0.03(+0.08%) |
Nov 24, 2020 | 40.40 | 40.40 | 39.18 | 39.49 | 9,084,363 | +0.14(+0.36%) |
Nov 23, 2020 | 38.54 | 39.95 | 38.44 | 39.35 | 9,396,645 | +1.25(+3.28%) |
Nov 20, 2020 | 40.17 | 40.30 | 37.73 | 38.10 | 12,382,200 | -2.01(-5.01%) |
Nov 19, 2020 | 39.60 | 40.75 | 39.12 | 40.11 | 7,647,821 | +0.34(+0.85%) |
Nov 18, 2020 | 39.81 | 41.41 | 39.52 | 39.77 | 8,905,856 | +0.35(+0.89%) |
Nov 17, 2020 | 38.86 | 40.44 | 38.72 | 39.42 | 8,329,492 | -0.50(-1.25%) |
Nov 16, 2020 | 39.04 | 40.01 | 38.71 | 39.92 | 12,637,544 | +2.38(+6.34%) |
Nov 13, 2020 | 36.75 | 37.74 | 35.97 | 37.54 | 8,269,900 | +1.08(+2.96%) |
Nov 12, 2020 | 35.46 | 37.81 | 35.43 | 36.46 | 13,324,370 | +0.05(+0.14%) |
Nov 11, 2020 | 37.29 | 38.90 | 35.86 | 36.41 | 30,144,152 | +0.36(+1.00%) |
Nov 10, 2020 | 36.78 | 38.06 | 35.89 | 36.05 | 21,837,580 | -1.64(-4.35%) |
Nov 09, 2020 | 35.44 | 37.98 | 34.96 | 37.69 | 36,832,196 | +7.85(+26.31%) |
Nov 06, 2020 | 28.65 | 30.33 | 27.93 | 29.84 | 16,028,300 | +0.81(+2.79%) |
Nov 05, 2020 | 29.09 | 29.75 | 28.72 | 29.03 | 12,705,939 | -0.16(-0.55%) |
Nov 04, 2020 | 31.70 | 32.12 | 28.31 | 29.19 | 60,895,836 | +2.96(+11.28%) |
Nov 03, 2020 | 24.91 | 26.60 | 24.86 | 26.23 | 16,272,634 | +1.73(+7.06%) |