Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.87 | 45.69 | 44.11 | 44.46 | 985,400 | -0.61(-1.35%) |
Jan 28, 2021 | 44.62 | 45.58 | 44.62 | 45.07 | 1,402,962 | +0.66(+1.49%) |
Jan 27, 2021 | 45.54 | 46.03 | 44.29 | 44.41 | 1,682,702 | -1.05(-2.31%) |
Jan 26, 2021 | 45.61 | 46.20 | 44.89 | 45.46 | 1,421,414 | +0.13(+0.29%) |
Jan 25, 2021 | 45.73 | 45.87 | 44.96 | 45.33 | 1,651,258 | -0.51(-1.11%) |
Jan 22, 2021 | 45.60 | 46.45 | 45.02 | 45.84 | 1,188,000 | -0.54(-1.16%) |
Jan 21, 2021 | 46.92 | 47.13 | 45.55 | 46.38 | 1,413,164 | -0.07(-0.15%) |
Jan 20, 2021 | 46.30 | 47.02 | 46.02 | 46.45 | 1,197,009 | +0.60(+1.31%) |
Jan 19, 2021 | 45.81 | 46.22 | 45.25 | 45.85 | 1,216,735 | +0.32(+0.70%) |
Jan 15, 2021 | 45.75 | 45.96 | 44.77 | 45.53 | 791,400 | -0.54(-1.17%) |
Jan 14, 2021 | 46.19 | 46.37 | 45.52 | 46.07 | 1,054,803 | -0.03(-0.07%) |
Jan 13, 2021 | 46.49 | 46.80 | 46.01 | 46.10 | 680,000 | -0.26(-0.56%) |
Jan 12, 2021 | 45.76 | 46.74 | 45.39 | 46.36 | 1,197,971 | +1.11(+2.45%) |
Jan 11, 2021 | 44.45 | 45.76 | 44.32 | 45.25 | 850,053 | +0.39(+0.87%) |
Jan 08, 2021 | 45.87 | 45.87 | 44.44 | 44.86 | 837,200 | -0.53(-1.17%) |
Jan 07, 2021 | 44.56 | 45.67 | 44.25 | 45.39 | 1,199,250 | +1.05(+2.37%) |
Jan 06, 2021 | 43.82 | 44.50 | 42.63 | 44.34 | 1,693,670 | +1.38(+3.21%) |
Jan 05, 2021 | 41.78 | 44.29 | 41.74 | 42.96 | 1,523,930 | +1.59(+3.84%) |
Jan 04, 2021 | 42.80 | 43.07 | 41.16 | 41.37 | 1,303,964 | -1.07(-2.52%) |
Dec 31, 2020 | 42.44 | 42.44 | 42.44 | 758,452 | +0.28(+0.66%) | |
Dec 30, 2020 | 42.19 | 42.82 | 42.03 | 42.16 | 758,452 | -0.18(-0.43%) |
Dec 29, 2020 | 42.80 | 43.00 | 41.90 | 42.34 | 969,509 | -0.07(-0.17%) |
Dec 28, 2020 | 42.84 | 42.94 | 41.77 | 42.41 | 1,525,455 | -0.37(-0.86%) |
Dec 24, 2020 | 43.35 | 43.43 | 42.30 | 42.78 | 640,700 | -0.80(-1.84%) |
Dec 23, 2020 | 43.33 | 44.12 | 43.14 | 43.58 | 1,494,034 | +0.46(+1.07%) |
Dec 22, 2020 | 42.98 | 43.64 | 42.65 | 43.12 | 765,319 | -0.13(-0.30%) |
Dec 21, 2020 | 43.16 | 43.70 | 42.81 | 43.25 | 2,045,887 | -1.13(-2.55%) |
Dec 18, 2020 | 45.70 | 45.77 | 43.87 | 44.38 | 1,666,000 | -0.94(-2.07%) |
Dec 17, 2020 | 45.14 | 45.86 | 45.01 | 45.32 | 853,394 | -0.27(-0.59%) |
Dec 16, 2020 | 46.18 | 46.18 | 45.15 | 45.59 | 766,431 | -0.47(-1.02%) |
Dec 15, 2020 | 45.63 | 46.25 | 44.90 | 46.06 | 833,494 | +0.49(+1.08%) |
Dec 14, 2020 | 46.71 | 46.81 | 45.25 | 45.57 | 1,202,634 | -1.01(-2.17%) |
Dec 11, 2020 | 46.00 | 46.70 | 45.35 | 46.58 | 1,056,900 | +0.51(+1.11%) |
Dec 10, 2020 | 44.58 | 46.07 | 44.58 | 46.07 | 808,955 | +1.69(+3.81%) |
Dec 09, 2020 | 45.03 | 45.97 | 44.06 | 44.38 | 1,416,364 | -0.43(-0.96%) |
Dec 08, 2020 | 44.22 | 45.40 | 44.22 | 44.81 | 1,074,261 | +0.59(+1.33%) |
Dec 07, 2020 | 44.44 | 44.90 | 43.78 | 44.22 | 1,008,955 | -0.49(-1.10%) |
Dec 04, 2020 | 43.95 | 44.80 | 43.86 | 44.71 | 1,014,500 | +1.23(+2.83%) |
Dec 03, 2020 | 42.20 | 43.84 | 41.75 | 43.48 | 1,218,518 | +1.41(+3.35%) |
Dec 02, 2020 | 41.14 | 42.19 | 41.00 | 42.07 | 1,252,779 | +0.92(+2.24%) |
Dec 01, 2020 | 41.63 | 41.98 | 40.69 | 41.15 | 1,231,692 | +0.00(+0.00%) |
Nov 30, 2020 | 41.90 | 42.64 | 40.92 | 41.15 | 1,561,652 | -1.36(-3.20%) |
Nov 27, 2020 | 43.05 | 43.43 | 42.22 | 42.51 | 611,900 | -0.75(-1.73%) |
Nov 25, 2020 | 44.02 | 44.03 | 43.11 | 43.26 | 1,132,200 | -0.81(-1.84%) |
Nov 24, 2020 | 43.36 | 44.37 | 43.33 | 44.07 | 1,793,353 | +1.04(+2.42%) |
Nov 23, 2020 | 42.00 | 43.18 | 41.89 | 43.03 | 1,080,144 | +1.33(+3.19%) |
Nov 20, 2020 | 42.03 | 42.57 | 41.32 | 41.70 | 1,089,600 | -0.30(-0.71%) |
Nov 19, 2020 | 40.57 | 42.05 | 39.97 | 42.00 | 1,138,170 | +1.20(+2.94%) |
Nov 18, 2020 | 41.50 | 42.78 | 40.71 | 40.80 | 1,996,070 | -0.58(-1.40%) |
Nov 17, 2020 | 40.53 | 41.56 | 40.26 | 41.38 | 1,251,486 | +0.34(+0.83%) |
Nov 16, 2020 | 41.10 | 42.21 | 40.65 | 41.04 | 2,683,233 | +1.15(+2.88%) |
Nov 13, 2020 | 39.20 | 39.98 | 38.51 | 39.89 | 1,378,200 | +1.31(+3.40%) |
Nov 12, 2020 | 38.23 | 38.98 | 37.92 | 38.58 | 1,340,152 | -0.03(-0.08%) |
Nov 11, 2020 | 38.67 | 39.13 | 38.44 | 38.61 | 2,614,031 | +0.26(+0.68%) |
Nov 10, 2020 | 37.50 | 38.49 | 36.97 | 38.35 | 1,682,409 | +1.23(+3.31%) |
Nov 09, 2020 | 35.99 | 37.72 | 35.76 | 37.12 | 2,423,767 | +2.87(+8.38%) |
Nov 06, 2020 | 35.48 | 35.69 | 33.95 | 34.25 | 1,779,300 | -1.36(-3.82%) |
Nov 05, 2020 | 35.92 | 36.09 | 35.15 | 35.61 | 1,070,133 | -1.08(-2.94%) |
Nov 04, 2020 | 36.16 | 37.45 | 35.46 | 36.69 | 1,426,965 | +0.71(+1.97%) |
Nov 03, 2020 | 36.44 | 36.93 | 35.98 | 35.98 | 973,105 | +0.15(+0.42%) |