Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.42 | 51.74 | 50.29 | 50.72 | 7,933,266 | -0.71(-1.38%) |
Jan 28, 2021 | 50.82 | 52.29 | 50.67 | 51.43 | 9,527,945 | +1.02(+2.03%) |
Jan 27, 2021 | 52.24 | 52.81 | 50.20 | 50.40 | 14,359,554 | -2.82(-5.30%) |
Jan 26, 2021 | 54.11 | 54.15 | 52.43 | 53.22 | 8,413,010 | -0.42(-0.79%) |
Jan 25, 2021 | 52.57 | 54.09 | 51.70 | 53.64 | 10,927,962 | +1.78(+3.44%) |
Jan 22, 2021 | 52.18 | 52.60 | 51.82 | 51.86 | 6,504,496 | -0.86(-1.63%) |
Jan 21, 2021 | 53.69 | 53.83 | 52.06 | 52.72 | 9,457,825 | -0.58(-1.09%) |
Jan 20, 2021 | 54.39 | 54.89 | 53.20 | 53.30 | 11,752,510 | +0.27(+0.50%) |
Jan 19, 2021 | 50.95 | 53.56 | 50.91 | 53.03 | 16,654,394 | +3.00(+5.99%) |
Jan 15, 2021 | 50.73 | 50.95 | 49.54 | 50.04 | 8,111,849 | -0.53(-1.05%) |
Jan 14, 2021 | 49.62 | 51.19 | 49.22 | 50.57 | 9,460,212 | +1.05(+2.13%) |
Jan 13, 2021 | 49.88 | 49.98 | 48.71 | 49.51 | 5,687,957 | -0.39(-0.79%) |
Jan 12, 2021 | 50.41 | 50.49 | 49.31 | 49.91 | 6,483,919 | +0.39(+0.80%) |
Jan 11, 2021 | 48.04 | 49.81 | 47.73 | 49.51 | 9,203,872 | +1.14(+2.36%) |
Jan 08, 2021 | 49.17 | 49.91 | 47.71 | 48.37 | 11,255,933 | +0.06(+0.12%) |
Jan 07, 2021 | 46.76 | 48.42 | 46.57 | 48.31 | 9,219,955 | +2.47(+5.40%) |
Jan 06, 2021 | 46.10 | 46.91 | 45.69 | 45.84 | 6,609,806 | -1.08(-2.31%) |
Jan 05, 2021 | 45.38 | 46.92 | 45.34 | 46.92 | 5,790,317 | +1.28(+2.81%) |
Jan 04, 2021 | 47.12 | 47.86 | 45.18 | 45.64 | 11,576,136 | -1.21(-2.59%) |
Dec 31, 2020 | 46.85 | 46.85 | 46.85 | 4,337,116 | +0.04(+0.08%) | |
Dec 30, 2020 | 46.00 | 46.94 | 45.87 | 46.81 | 4,337,116 | +1.25(+2.75%) |
Dec 29, 2020 | 46.66 | 46.72 | 44.97 | 45.56 | 5,506,671 | -0.74(-1.60%) |
Dec 28, 2020 | 47.11 | 47.40 | 46.08 | 46.30 | 5,398,184 | -0.07(-0.15%) |
Dec 24, 2020 | 46.05 | 46.41 | 45.59 | 46.37 | 3,770,343 | +0.63(+1.38%) |
Dec 23, 2020 | 46.50 | 46.80 | 45.69 | 45.74 | 5,779,449 | -0.73(-1.57%) |
Dec 22, 2020 | 46.82 | 46.99 | 45.81 | 46.47 | 4,434,086 | -0.04(-0.08%) |
Dec 21, 2020 | 46.25 | 46.94 | 45.69 | 46.51 | 8,826,913 | -0.26(-0.55%) |
Dec 18, 2020 | 46.42 | 47.66 | 46.37 | 46.76 | 31,768,328 | +0.40(+0.87%) |
Dec 17, 2020 | 45.24 | 46.50 | 45.07 | 46.36 | 10,354,041 | +1.76(+3.95%) |
Dec 16, 2020 | 44.41 | 44.66 | 43.78 | 44.60 | 8,467,345 | +0.15(+0.33%) |
Dec 15, 2020 | 44.29 | 44.72 | 43.82 | 44.45 | 8,127,319 | +0.82(+1.87%) |
Dec 14, 2020 | 43.31 | 44.31 | 42.98 | 43.63 | 11,665,961 | +1.37(+3.24%) |
Dec 11, 2020 | 42.28 | 42.64 | 41.44 | 42.27 | 6,877,093 | +0.03(+0.07%) |
Dec 10, 2020 | 41.64 | 42.67 | 41.52 | 42.24 | 5,766,662 | +0.34(+0.82%) |
Dec 09, 2020 | 43.11 | 43.63 | 41.75 | 41.89 | 7,171,983 | -1.10(-2.56%) |
Dec 08, 2020 | 43.20 | 43.45 | 42.64 | 42.99 | 7,401,254 | -0.45(-1.04%) |
Dec 07, 2020 | 42.75 | 43.52 | 42.46 | 43.45 | 8,964,232 | +0.75(+1.75%) |
Dec 04, 2020 | 43.62 | 44.11 | 42.16 | 42.70 | 22,873,116 | -2.11(-4.70%) |
Dec 03, 2020 | 45.09 | 45.25 | 44.30 | 44.80 | 13,216,285 | -0.10(-0.22%) |
Dec 02, 2020 | 45.67 | 45.94 | 44.74 | 44.90 | 7,999,492 | -1.00(-2.19%) |
Dec 01, 2020 | 46.16 | 46.47 | 45.48 | 45.91 | 8,226,634 | +0.34(+0.76%) |
Nov 30, 2020 | 44.92 | 45.65 | 43.82 | 45.56 | 8,591,853 | +1.16(+2.62%) |
Nov 27, 2020 | 44.16 | 44.86 | 44.12 | 44.40 | 2,904,248 | +0.50(+1.14%) |
Nov 25, 2020 | 44.23 | 44.49 | 43.66 | 43.90 | 4,867,303 | -0.24(-0.54%) |
Nov 24, 2020 | 44.24 | 44.30 | 43.09 | 44.14 | 5,437,187 | +0.24(+0.54%) |
Nov 23, 2020 | 43.48 | 44.08 | 42.84 | 43.90 | 7,515,837 | +0.63(+1.46%) |
Nov 20, 2020 | 43.59 | 44.11 | 43.25 | 43.27 | 5,542,821 | -0.22(-0.50%) |
Nov 19, 2020 | 42.35 | 43.71 | 42.11 | 43.49 | 5,372,422 | +1.07(+2.53%) |
Nov 18, 2020 | 42.14 | 42.93 | 42.06 | 42.41 | 5,235,548 | +0.12(+0.28%) |
Nov 17, 2020 | 42.47 | 42.77 | 41.86 | 42.29 | 5,245,064 | -0.33(-0.79%) |
Nov 16, 2020 | 42.82 | 43.13 | 42.01 | 42.63 | 7,203,896 | +0.05(+0.12%) |
Nov 13, 2020 | 42.22 | 43.26 | 42.02 | 42.58 | 8,954,038 | +1.63(+3.99%) |
Nov 12, 2020 | 41.51 | 41.78 | 40.64 | 40.95 | 7,253,952 | -0.66(-1.59%) |
Nov 11, 2020 | 40.40 | 42.25 | 40.40 | 41.61 | 11,172,671 | +1.92(+4.84%) |
Nov 10, 2020 | 41.22 | 41.41 | 38.79 | 39.69 | 14,000,541 | -1.86(-4.48%) |
Nov 09, 2020 | 44.48 | 44.89 | 41.47 | 41.55 | 15,425,393 | -2.87(-6.47%) |
Nov 06, 2020 | 40.77 | 45.09 | 40.35 | 44.42 | 23,859,620 | +3.59(+8.80%) |
Nov 05, 2020 | 39.51 | 40.89 | 39.24 | 40.83 | 14,285,621 | +2.28(+5.92%) |
Nov 04, 2020 | 37.21 | 38.87 | 36.78 | 38.54 | 13,173,185 | +1.94(+5.30%) |
Nov 03, 2020 | 36.63 | 37.07 | 36.44 | 36.61 | 8,601,508 | +0.30(+0.81%) |