Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.29 | 46.44 | 45.34 | 45.63 | 5,222,861 | -0.91(-1.96%) |
Jan 28, 2021 | 45.56 | 46.82 | 45.24 | 46.54 | 3,246,402 | +1.30(+2.88%) |
Jan 27, 2021 | 47.02 | 47.39 | 44.96 | 45.24 | 4,100,496 | -2.37(-4.98%) |
Jan 26, 2021 | 48.45 | 48.63 | 47.29 | 47.61 | 2,891,066 | -0.83(-1.71%) |
Jan 25, 2021 | 48.19 | 48.99 | 47.93 | 48.44 | 2,801,582 | +0.25(+0.51%) |
Jan 22, 2021 | 47.79 | 48.46 | 47.37 | 48.19 | 1,993,398 | +0.03(+0.06%) |
Jan 21, 2021 | 48.65 | 48.93 | 48.08 | 48.17 | 1,986,533 | -0.65(-1.33%) |
Jan 20, 2021 | 48.77 | 49.26 | 48.17 | 48.81 | 2,528,866 | +0.36(+0.75%) |
Jan 19, 2021 | 48.28 | 48.59 | 47.93 | 48.45 | 3,640,529 | +0.82(+1.72%) |
Jan 15, 2021 | 47.95 | 48.15 | 47.06 | 47.63 | 2,933,872 | -0.61(-1.27%) |
Jan 14, 2021 | 47.77 | 48.70 | 47.59 | 48.24 | 2,601,853 | +1.00(+2.12%) |
Jan 13, 2021 | 46.78 | 47.75 | 46.43 | 47.24 | 4,599,608 | +0.34(+0.72%) |
Jan 12, 2021 | 47.59 | 47.59 | 46.89 | 46.90 | 2,765,334 | -0.58(-1.23%) |
Jan 11, 2021 | 47.29 | 47.87 | 47.15 | 47.48 | 2,453,738 | -0.48(-1.01%) |
Jan 08, 2021 | 48.01 | 48.46 | 47.17 | 47.97 | 3,188,363 | +0.13(+0.27%) |
Jan 07, 2021 | 48.36 | 48.66 | 47.74 | 47.84 | 3,137,862 | -0.43(-0.89%) |
Jan 06, 2021 | 46.74 | 48.88 | 46.66 | 48.27 | 3,690,059 | +1.88(+4.05%) |
Jan 05, 2021 | 45.53 | 46.68 | 45.37 | 46.39 | 3,375,846 | +0.88(+1.94%) |
Jan 04, 2021 | 45.99 | 46.56 | 45.04 | 45.50 | 3,382,099 | -0.49(-1.07%) |
Dec 31, 2020 | 45.99 | 45.99 | 45.99 | 1,680,348 | +0.46(+1.00%) | |
Dec 30, 2020 | 45.12 | 45.78 | 45.02 | 45.54 | 1,680,348 | +0.42(+0.93%) |
Dec 29, 2020 | 45.48 | 45.55 | 44.80 | 45.12 | 1,484,216 | -0.23(-0.50%) |
Dec 28, 2020 | 45.44 | 45.59 | 45.16 | 45.35 | 1,321,334 | +0.24(+0.53%) |
Dec 24, 2020 | 45.08 | 45.16 | 44.73 | 45.11 | 451,112 | +0.08(+0.18%) |
Dec 23, 2020 | 44.73 | 45.22 | 44.56 | 45.03 | 1,855,440 | +0.57(+1.27%) |
Dec 22, 2020 | 44.95 | 45.12 | 44.43 | 44.46 | 1,753,723 | -0.58(-1.30%) |
Dec 21, 2020 | 44.73 | 45.16 | 44.46 | 45.05 | 2,037,450 | -0.28(-0.62%) |
Dec 18, 2020 | 44.99 | 45.47 | 44.64 | 45.33 | 6,176,378 | +0.27(+0.61%) |
Dec 17, 2020 | 45.43 | 45.47 | 44.64 | 45.05 | 3,349,807 | +0.16(+0.37%) |
Dec 16, 2020 | 45.16 | 45.36 | 44.53 | 44.89 | 2,123,202 | -0.34(-0.75%) |
Dec 15, 2020 | 44.70 | 45.47 | 44.37 | 45.23 | 2,039,762 | +0.80(+1.81%) |
Dec 14, 2020 | 45.88 | 45.92 | 44.43 | 44.43 | 2,384,533 | -1.02(-2.25%) |
Dec 11, 2020 | 44.64 | 45.53 | 44.31 | 45.45 | 3,143,975 | +0.56(+1.24%) |
Dec 10, 2020 | 45.47 | 45.47 | 44.57 | 44.89 | 3,766,253 | -0.58(-1.28%) |
Dec 09, 2020 | 46.20 | 46.23 | 45.26 | 45.47 | 2,759,182 | -0.47(-1.03%) |
Dec 08, 2020 | 45.43 | 46.21 | 45.31 | 45.95 | 1,742,290 | +0.29(+0.64%) |
Dec 07, 2020 | 46.04 | 46.23 | 45.53 | 45.66 | 2,057,795 | -0.48(-1.05%) |
Dec 04, 2020 | 45.61 | 46.15 | 45.59 | 46.14 | 2,363,845 | +0.69(+1.53%) |
Dec 03, 2020 | 45.18 | 45.58 | 44.97 | 45.45 | 2,332,892 | +0.29(+0.65%) |
Dec 02, 2020 | 45.58 | 45.79 | 45.04 | 45.16 | 2,979,771 | -0.57(-1.24%) |
Dec 01, 2020 | 45.79 | 45.95 | 45.47 | 45.72 | 2,600,751 | +0.31(+0.68%) |
Nov 30, 2020 | 45.80 | 45.87 | 45.07 | 45.41 | 2,876,868 | -0.62(-1.35%) |
Nov 27, 2020 | 46.08 | 46.33 | 45.73 | 46.03 | 1,515,872 | -0.05(-0.10%) |
Nov 25, 2020 | 45.96 | 46.27 | 45.43 | 46.08 | 2,696,918 | -0.05(-0.12%) |
Nov 24, 2020 | 44.84 | 46.13 | 44.64 | 46.13 | 2,926,248 | +1.60(+3.59%) |
Nov 23, 2020 | 44.48 | 44.82 | 44.05 | 44.53 | 2,140,936 | +0.18(+0.41%) |
Nov 20, 2020 | 44.40 | 44.60 | 44.08 | 44.35 | 1,988,685 | -0.28(-0.63%) |
Nov 19, 2020 | 44.71 | 44.77 | 43.91 | 44.64 | 1,757,081 | -0.32(-0.71%) |
Nov 18, 2020 | 45.62 | 45.89 | 44.93 | 44.95 | 2,556,461 | -0.48(-1.06%) |
Nov 17, 2020 | 45.32 | 45.71 | 44.86 | 45.44 | 2,027,215 | -0.23(-0.50%) |
Nov 16, 2020 | 45.88 | 45.88 | 45.11 | 45.66 | 3,052,925 | +0.50(+1.10%) |
Nov 13, 2020 | 44.97 | 45.32 | 44.58 | 45.17 | 1,798,725 | +0.48(+1.07%) |
Nov 12, 2020 | 45.18 | 45.18 | 44.24 | 44.69 | 2,301,048 | -0.69(-1.52%) |
Nov 11, 2020 | 45.75 | 45.75 | 44.24 | 45.37 | 2,785,645 | -0.05(-0.12%) |
Nov 10, 2020 | 44.98 | 45.87 | 44.83 | 45.43 | 2,739,791 | +0.78(+1.74%) |
Nov 09, 2020 | 45.82 | 46.55 | 44.63 | 44.65 | 4,020,660 | +0.92(+2.11%) |
Nov 06, 2020 | 43.66 | 44.14 | 43.26 | 43.73 | 3,450,188 | +0.33(+0.75%) |
Nov 05, 2020 | 42.62 | 43.86 | 42.46 | 43.40 | 3,252,523 | +1.27(+3.01%) |
Nov 04, 2020 | 43.51 | 43.57 | 42.09 | 42.13 | 4,174,518 | -1.26(-2.90%) |
Nov 03, 2020 | 44.68 | 44.93 | 42.93 | 43.39 | 4,513,522 | -0.60(-1.36%) |