Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.95 | 48.21 | 45.45 | 46.97 | 698,600 | +1.53(+3.37%) |
Jan 28, 2021 | 46.25 | 46.54 | 44.79 | 45.44 | 630,978 | -0.40(-0.87%) |
Jan 27, 2021 | 48.07 | 48.57 | 45.76 | 45.84 | 784,837 | -2.20(-4.58%) |
Jan 26, 2021 | 49.61 | 50.25 | 47.89 | 48.04 | 553,325 | -1.46(-2.95%) |
Jan 25, 2021 | 47.86 | 49.75 | 47.02 | 49.50 | 827,028 | +2.03(+4.28%) |
Jan 22, 2021 | 47.02 | 47.95 | 46.33 | 47.47 | 550,000 | -0.28(-0.59%) |
Jan 21, 2021 | 46.22 | 47.99 | 44.78 | 47.75 | 1,275,683 | +1.79(+3.89%) |
Jan 20, 2021 | 46.99 | 48.29 | 45.82 | 45.96 | 559,381 | -0.59(-1.27%) |
Jan 19, 2021 | 46.21 | 47.14 | 45.68 | 46.55 | 1,324,459 | +0.88(+1.93%) |
Jan 15, 2021 | 45.99 | 46.50 | 44.26 | 45.67 | 1,442,600 | -0.28(-0.61%) |
Jan 14, 2021 | 47.42 | 47.42 | 45.79 | 45.95 | 591,631 | -0.55(-1.18%) |
Jan 13, 2021 | 46.40 | 48.01 | 46.30 | 46.50 | 1,115,590 | -0.03(-0.06%) |
Jan 12, 2021 | 46.73 | 48.40 | 45.81 | 46.53 | 568,717 | -0.19(-0.41%) |
Jan 11, 2021 | 45.61 | 47.49 | 44.76 | 46.72 | 676,146 | +0.89(+1.94%) |
Jan 08, 2021 | 46.96 | 47.97 | 45.29 | 45.83 | 652,800 | -0.83(-1.78%) |
Jan 07, 2021 | 44.60 | 47.27 | 43.77 | 46.66 | 818,977 | +2.43(+5.49%) |
Jan 06, 2021 | 44.02 | 45.16 | 43.44 | 44.23 | 646,411 | -0.06(-0.14%) |
Jan 05, 2021 | 43.78 | 44.72 | 43.64 | 44.29 | 985,252 | -0.01(-0.02%) |
Jan 04, 2021 | 43.03 | 44.59 | 42.87 | 44.30 | 535,764 | +0.97(+2.24%) |
Dec 31, 2020 | 43.33 | 43.33 | 43.33 | 410,211 | -1.19(-2.67%) | |
Dec 30, 2020 | 44.43 | 46.38 | 44.41 | 44.52 | 410,211 | +0.21(+0.47%) |
Dec 29, 2020 | 44.98 | 45.56 | 43.76 | 44.31 | 731,732 | -0.23(-0.52%) |
Dec 28, 2020 | 45.25 | 45.98 | 44.41 | 44.54 | 691,760 | -0.61(-1.35%) |
Dec 24, 2020 | 44.31 | 45.64 | 43.84 | 45.15 | 363,700 | +1.34(+3.06%) |
Dec 23, 2020 | 41.48 | 44.15 | 41.15 | 43.81 | 784,926 | +1.96(+4.68%) |
Dec 22, 2020 | 41.84 | 42.88 | 41.35 | 41.85 | 1,536,592 | -0.77(-1.81%) |
Dec 21, 2020 | 44.11 | 45.91 | 40.01 | 42.62 | 5,802,884 | +9.41(+28.33%) |
Dec 18, 2020 | 33.42 | 33.80 | 32.91 | 33.21 | 1,572,200 | -0.21(-0.63%) |
Dec 17, 2020 | 34.09 | 34.40 | 32.47 | 33.42 | 776,353 | -0.61(-1.79%) |
Dec 16, 2020 | 34.39 | 34.51 | 33.91 | 34.03 | 371,448 | -0.36(-1.05%) |
Dec 15, 2020 | 34.40 | 34.60 | 33.82 | 34.39 | 627,461 | +0.24(+0.70%) |
Dec 14, 2020 | 34.01 | 35.51 | 33.99 | 34.15 | 808,835 | +0.44(+1.31%) |
Dec 11, 2020 | 33.80 | 34.40 | 32.74 | 33.71 | 741,600 | -0.13(-0.38%) |
Dec 10, 2020 | 33.89 | 35.08 | 33.21 | 33.84 | 1,239,569 | +0.04(+0.12%) |
Dec 09, 2020 | 37.24 | 37.50 | 33.58 | 33.80 | 1,925,498 | -2.98(-8.10%) |
Dec 08, 2020 | 39.50 | 39.50 | 36.37 | 36.78 | 2,749,571 | -7.01(-16.01%) |
Dec 07, 2020 | 44.73 | 45.47 | 43.20 | 43.79 | 527,093 | -0.91(-2.04%) |
Dec 04, 2020 | 45.56 | 46.15 | 44.30 | 44.70 | 424,700 | -0.55(-1.22%) |
Dec 03, 2020 | 46.32 | 46.49 | 44.83 | 45.25 | 522,576 | -1.18(-2.54%) |
Dec 02, 2020 | 46.65 | 47.15 | 45.32 | 46.43 | 383,982 | -0.11(-0.24%) |
Dec 01, 2020 | 48.95 | 49.98 | 46.28 | 46.54 | 1,100,737 | +0.22(+0.47%) |
Nov 30, 2020 | 44.99 | 46.34 | 44.35 | 46.32 | 422,012 | +1.65(+3.69%) |
Nov 27, 2020 | 45.68 | 45.82 | 43.91 | 44.67 | 197,000 | -0.99(-2.17%) |
Nov 25, 2020 | 45.61 | 46.44 | 45.01 | 45.66 | 493,100 | +0.30(+0.66%) |
Nov 24, 2020 | 44.66 | 45.75 | 44.05 | 45.36 | 592,802 | +1.33(+3.02%) |
Nov 23, 2020 | 43.61 | 44.98 | 43.46 | 44.03 | 513,134 | +0.44(+1.01%) |
Nov 20, 2020 | 42.05 | 43.93 | 41.89 | 43.59 | 653,800 | +1.80(+4.31%) |
Nov 19, 2020 | 40.62 | 42.08 | 39.90 | 41.79 | 542,785 | +1.62(+4.03%) |
Nov 18, 2020 | 39.91 | 41.72 | 39.49 | 40.17 | 427,570 | +0.56(+1.41%) |
Nov 17, 2020 | 39.84 | 40.13 | 39.14 | 39.61 | 333,002 | -0.31(-0.78%) |
Nov 16, 2020 | 42.26 | 42.30 | 39.66 | 39.92 | 576,141 | -1.61(-3.88%) |
Nov 13, 2020 | 41.74 | 42.42 | 41.40 | 41.53 | 311,700 | +0.04(+0.10%) |
Nov 12, 2020 | 41.23 | 42.00 | 41.10 | 41.49 | 404,604 | -0.13(-0.31%) |
Nov 11, 2020 | 41.65 | 42.31 | 41.12 | 41.62 | 485,833 | +0.03(+0.07%) |
Nov 10, 2020 | 41.00 | 42.24 | 40.03 | 41.59 | 640,168 | +0.94(+2.31%) |
Nov 09, 2020 | 40.58 | 42.55 | 40.10 | 40.65 | 632,401 | +1.42(+3.62%) |
Nov 06, 2020 | 41.85 | 42.12 | 37.76 | 39.23 | 1,075,700 | -2.85(-6.77%) |
Nov 05, 2020 | 41.80 | 42.49 | 40.19 | 42.08 | 634,054 | +0.56(+1.35%) |
Nov 04, 2020 | 41.41 | 44.14 | 40.25 | 41.52 | 1,159,724 | +0.07(+0.17%) |
Nov 03, 2020 | 40.28 | 41.75 | 40.26 | 41.45 | 516,814 | +1.31(+3.26%) |