Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.84 | 43.49 | 42.30 | 42.52 | 10,184,540 | -0.64(-1.48%) |
Jan 28, 2021 | 43.70 | 44.75 | 42.89 | 43.16 | 12,814,799 | +0.44(+1.02%) |
Jan 27, 2021 | 43.78 | 44.22 | 42.45 | 42.72 | 10,772,446 | -1.61(-3.62%) |
Jan 26, 2021 | 44.27 | 44.72 | 44.12 | 44.33 | 5,853,146 | +0.18(+0.42%) |
Jan 25, 2021 | 45.75 | 45.81 | 43.71 | 44.14 | 13,786,535 | -1.71(-3.73%) |
Jan 22, 2021 | 45.65 | 46.20 | 45.55 | 45.86 | 4,973,525 | -0.37(-0.80%) |
Jan 21, 2021 | 46.20 | 46.39 | 45.59 | 46.22 | 5,852,105 | -0.43(-0.91%) |
Jan 20, 2021 | 45.58 | 46.87 | 45.38 | 46.65 | 7,188,197 | +1.26(+2.77%) |
Jan 19, 2021 | 45.67 | 46.11 | 45.25 | 45.39 | 4,937,210 | +0.24(+0.54%) |
Jan 15, 2021 | 47.01 | 47.13 | 45.13 | 45.15 | 7,605,334 | -2.09(-4.42%) |
Jan 14, 2021 | 47.07 | 47.87 | 46.87 | 47.24 | 8,354,485 | +0.80(+1.73%) |
Jan 13, 2021 | 46.34 | 46.86 | 45.94 | 46.44 | 6,467,077 | -0.14(-0.29%) |
Jan 12, 2021 | 46.16 | 46.91 | 45.75 | 46.57 | 5,532,898 | +0.67(+1.45%) |
Jan 11, 2021 | 45.00 | 46.48 | 44.63 | 45.90 | 8,176,506 | +0.45(+0.98%) |
Jan 08, 2021 | 46.10 | 46.38 | 45.20 | 45.46 | 4,930,120 | -0.34(-0.74%) |
Jan 07, 2021 | 45.24 | 46.29 | 45.22 | 45.80 | 6,490,899 | +0.56(+1.24%) |
Jan 06, 2021 | 44.03 | 45.45 | 43.90 | 45.24 | 7,734,980 | +1.07(+2.43%) |
Jan 05, 2021 | 43.45 | 44.62 | 43.39 | 44.16 | 5,372,831 | +0.58(+1.33%) |
Jan 04, 2021 | 44.98 | 45.03 | 43.12 | 43.58 | 10,592,373 | -1.52(-3.37%) |
Dec 31, 2020 | 45.10 | 45.10 | 45.10 | 5,004,794 | +0.19(+0.43%) | |
Dec 30, 2020 | 44.71 | 45.41 | 44.64 | 44.91 | 5,004,794 | +0.25(+0.56%) |
Dec 29, 2020 | 44.85 | 45.26 | 44.48 | 44.66 | 4,904,034 | +0.03(+0.06%) |
Dec 28, 2020 | 45.35 | 45.64 | 44.62 | 44.63 | 5,648,645 | -0.15(-0.35%) |
Dec 24, 2020 | 45.48 | 45.57 | 44.33 | 44.78 | 3,072,889 | -0.45(-1.01%) |
Dec 23, 2020 | 44.00 | 45.58 | 44.00 | 45.24 | 6,686,785 | +1.38(+3.16%) |
Dec 22, 2020 | 44.51 | 44.66 | 43.52 | 43.85 | 4,698,850 | -0.46(-1.05%) |
Dec 21, 2020 | 43.31 | 44.64 | 43.01 | 44.32 | 7,909,161 | -0.22(-0.50%) |
Dec 18, 2020 | 44.72 | 44.84 | 44.18 | 44.54 | 8,678,996 | -0.35(-0.78%) |
Dec 17, 2020 | 44.32 | 44.90 | 43.98 | 44.89 | 6,572,603 | +0.64(+1.44%) |
Dec 16, 2020 | 44.92 | 44.92 | 43.80 | 44.25 | 6,650,464 | -0.67(-1.49%) |
Dec 15, 2020 | 44.20 | 44.98 | 43.49 | 44.92 | 6,169,672 | +1.12(+2.56%) |
Dec 14, 2020 | 45.07 | 45.09 | 43.78 | 43.79 | 7,159,853 | -0.60(-1.35%) |
Dec 11, 2020 | 44.51 | 45.08 | 43.70 | 44.39 | 7,893,566 | -0.89(-1.97%) |
Dec 10, 2020 | 43.63 | 45.47 | 43.56 | 45.28 | 8,552,799 | +1.01(+2.27%) |
Dec 09, 2020 | 45.81 | 46.00 | 43.78 | 44.28 | 21,409,066 | -1.47(-3.21%) |
Dec 08, 2020 | 45.77 | 46.37 | 45.54 | 45.75 | 9,396,639 | -0.59(-1.27%) |
Dec 07, 2020 | 46.77 | 46.86 | 45.97 | 46.34 | 8,323,945 | +0.29(+0.63%) |
Dec 04, 2020 | 46.80 | 47.21 | 45.55 | 46.05 | 7,870,520 | -0.22(-0.48%) |
Dec 03, 2020 | 46.40 | 47.93 | 46.12 | 46.27 | 10,199,011 | +0.37(+0.80%) |
Dec 02, 2020 | 45.36 | 46.21 | 44.96 | 45.90 | 6,244,770 | +0.16(+0.36%) |
Dec 01, 2020 | 45.04 | 46.53 | 44.99 | 45.74 | 7,792,445 | +0.90(+2.01%) |
Nov 30, 2020 | 46.11 | 46.16 | 44.55 | 44.84 | 9,074,037 | -1.34(-2.91%) |
Nov 27, 2020 | 46.69 | 47.16 | 46.11 | 46.18 | 4,187,476 | -0.52(-1.12%) |
Nov 25, 2020 | 46.90 | 47.00 | 45.96 | 46.71 | 7,525,344 | +0.02(+0.04%) |
Nov 24, 2020 | 47.32 | 47.64 | 46.11 | 46.69 | 12,479,215 | +1.29(+2.83%) |
Nov 23, 2020 | 44.62 | 45.43 | 43.81 | 45.40 | 10,421,987 | +1.34(+3.03%) |
Nov 20, 2020 | 44.56 | 44.56 | 43.58 | 44.07 | 6,816,287 | -0.52(-1.17%) |
Nov 19, 2020 | 44.06 | 44.96 | 43.94 | 44.59 | 6,808,527 | +0.46(+1.05%) |
Nov 18, 2020 | 45.30 | 45.75 | 44.12 | 44.12 | 11,786,284 | -0.06(-0.13%) |
Nov 17, 2020 | 43.41 | 44.74 | 42.99 | 44.18 | 8,643,851 | +0.08(+0.18%) |
Nov 16, 2020 | 44.57 | 44.70 | 43.10 | 44.10 | 14,797,936 | +1.65(+3.87%) |
Nov 13, 2020 | 40.80 | 42.72 | 40.75 | 42.46 | 8,120,307 | +1.90(+4.68%) |
Nov 12, 2020 | 40.43 | 41.88 | 40.06 | 40.56 | 11,415,710 | -1.26(-3.01%) |
Nov 11, 2020 | 43.45 | 43.46 | 41.28 | 41.82 | 10,668,424 | -1.54(-3.55%) |
Nov 10, 2020 | 42.46 | 43.66 | 41.93 | 43.36 | 17,388,830 | +0.89(+2.10%) |
Nov 09, 2020 | 45.33 | 47.87 | 42.37 | 42.47 | 31,108,674 | +3.75(+9.70%) |
Nov 06, 2020 | 39.42 | 39.60 | 38.48 | 38.71 | 6,193,835 | -1.01(-2.53%) |
Nov 05, 2020 | 38.16 | 39.91 | 38.10 | 39.72 | 8,328,407 | +2.05(+5.45%) |
Nov 04, 2020 | 37.59 | 38.37 | 36.82 | 37.67 | 9,295,927 | +0.08(+0.21%) |
Nov 03, 2020 | 37.96 | 38.12 | 37.42 | 37.59 | 7,505,016 | +0.44(+1.17%) |