Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.69 | 58.93 | 54.09 | 54.75 | 1,866,600 | -2.73(-4.75%) |
Jan 28, 2021 | 58.98 | 59.28 | 55.04 | 57.48 | 2,352,580 | -1.42(-2.41%) |
Jan 27, 2021 | 57.46 | 62.00 | 56.59 | 58.90 | 1,928,308 | -1.56(-2.58%) |
Jan 26, 2021 | 61.58 | 61.88 | 58.23 | 60.46 | 2,232,621 | -0.11(-0.18%) |
Jan 25, 2021 | 63.90 | 67.39 | 59.57 | 60.57 | 2,834,502 | -2.43(-3.86%) |
Jan 22, 2021 | 63.00 | 64.20 | 60.52 | 63.00 | 2,665,000 | -1.15(-1.79%) |
Jan 21, 2021 | 57.99 | 64.49 | 57.23 | 64.15 | 4,793,674 | +6.93(+12.11%) |
Jan 20, 2021 | 55.29 | 57.88 | 54.78 | 57.22 | 1,976,967 | +2.19(+3.98%) |
Jan 19, 2021 | 53.39 | 55.08 | 52.00 | 55.03 | 2,219,281 | +3.76(+7.33%) |
Jan 15, 2021 | 54.81 | 55.23 | 51.04 | 51.27 | 2,374,500 | -4.35(-7.82%) |
Jan 14, 2021 | 55.00 | 56.80 | 54.45 | 55.62 | 1,638,367 | +1.17(+2.15%) |
Jan 13, 2021 | 56.20 | 56.47 | 53.40 | 54.45 | 1,998,247 | -1.53(-2.73%) |
Jan 12, 2021 | 57.01 | 58.24 | 54.75 | 55.98 | 1,961,608 | -0.22(-0.39%) |
Jan 11, 2021 | 54.45 | 57.17 | 53.81 | 56.20 | 1,752,021 | +0.13(+0.23%) |
Jan 08, 2021 | 57.87 | 58.77 | 54.70 | 56.07 | 2,318,900 | -0.54(-0.95%) |
Jan 07, 2021 | 58.21 | 59.19 | 55.56 | 56.61 | 2,850,797 | +2.30(+4.23%) |
Jan 06, 2021 | 53.90 | 56.88 | 53.13 | 54.31 | 4,432,625 | +3.79(+7.50%) |
Jan 05, 2021 | 51.03 | 53.18 | 49.37 | 50.52 | 2,387,198 | -2.12(-4.03%) |
Jan 04, 2021 | 52.53 | 54.14 | 51.83 | 52.64 | 1,787,958 | +1.40(+2.73%) |
Dec 31, 2020 | 51.24 | 51.24 | 51.24 | 1,587,264 | +0.56(+1.10%) | |
Dec 30, 2020 | 50.28 | 52.25 | 49.88 | 50.68 | 1,587,264 | +1.17(+2.36%) |
Dec 29, 2020 | 51.09 | 51.23 | 48.07 | 49.51 | 2,069,108 | -1.75(-3.41%) |
Dec 28, 2020 | 54.35 | 55.34 | 50.28 | 51.26 | 1,971,277 | -1.45(-2.75%) |
Dec 24, 2020 | 52.68 | 54.50 | 50.70 | 52.71 | 1,332,600 | -0.22(-0.42%) |
Dec 23, 2020 | 54.45 | 56.42 | 52.28 | 52.93 | 3,632,396 | -0.23(-0.43%) |
Dec 22, 2020 | 49.49 | 53.19 | 49.20 | 53.16 | 5,286,089 | +5.18(+10.80%) |
Dec 21, 2020 | 44.68 | 48.67 | 44.22 | 47.98 | 2,859,572 | +2.96(+6.57%) |
Dec 18, 2020 | 41.86 | 46.72 | 41.86 | 45.02 | 4,503,800 | +3.66(+8.85%) |
Dec 17, 2020 | 42.85 | 42.96 | 41.07 | 41.36 | 1,277,610 | -0.74(-1.76%) |
Dec 16, 2020 | 42.24 | 42.69 | 41.01 | 42.10 | 1,741,755 | -0.92(-2.14%) |
Dec 15, 2020 | 38.97 | 43.16 | 38.90 | 43.02 | 3,381,710 | +4.37(+11.31%) |
Dec 14, 2020 | 38.70 | 39.25 | 37.72 | 38.65 | 1,542,887 | +0.70(+1.84%) |
Dec 11, 2020 | 37.79 | 39.16 | 37.23 | 37.95 | 1,497,000 | -0.06(-0.16%) |
Dec 10, 2020 | 37.11 | 38.75 | 36.57 | 38.01 | 1,724,572 | +0.48(+1.28%) |
Dec 09, 2020 | 40.02 | 40.20 | 37.36 | 37.53 | 3,167,737 | -2.43(-6.08%) |
Dec 08, 2020 | 39.65 | 40.61 | 39.41 | 39.96 | 1,524,175 | +0.25(+0.63%) |
Dec 07, 2020 | 40.52 | 42.68 | 39.34 | 39.71 | 1,853,288 | -0.82(-2.02%) |
Dec 04, 2020 | 40.78 | 41.34 | 39.94 | 40.53 | 1,483,800 | +0.09(+0.22%) |
Dec 03, 2020 | 42.30 | 42.72 | 40.33 | 40.44 | 1,234,233 | -1.46(-3.48%) |
Dec 02, 2020 | 41.25 | 42.55 | 39.62 | 41.90 | 1,424,136 | -0.08(-0.19%) |
Dec 01, 2020 | 44.10 | 44.10 | 41.89 | 41.98 | 2,040,294 | -0.78(-1.82%) |
Nov 30, 2020 | 44.96 | 45.70 | 41.62 | 42.76 | 2,435,959 | -1.41(-3.19%) |
Nov 27, 2020 | 43.81 | 45.70 | 43.30 | 44.17 | 2,237,800 | +1.27(+2.96%) |
Nov 25, 2020 | 40.99 | 43.41 | 40.43 | 42.90 | 4,509,500 | +2.28(+5.61%) |
Nov 24, 2020 | 40.48 | 41.34 | 38.62 | 40.62 | 2,402,357 | +0.79(+1.98%) |
Nov 23, 2020 | 39.07 | 39.86 | 37.87 | 39.83 | 2,725,969 | +1.40(+3.64%) |
Nov 20, 2020 | 37.46 | 38.95 | 36.11 | 38.43 | 3,158,700 | +1.27(+3.42%) |
Nov 19, 2020 | 38.72 | 39.10 | 35.40 | 37.16 | 6,730,998 | -1.56(-4.03%) |
Nov 18, 2020 | 39.97 | 40.32 | 38.18 | 38.72 | 2,017,217 | -0.97(-2.44%) |
Nov 17, 2020 | 38.58 | 39.75 | 37.65 | 39.69 | 1,427,487 | +0.96(+2.48%) |
Nov 16, 2020 | 38.70 | 39.98 | 38.27 | 38.73 | 1,806,566 | -0.10(-0.26%) |
Nov 13, 2020 | 40.27 | 40.40 | 38.29 | 38.83 | 1,336,500 | -0.59(-1.50%) |
Nov 12, 2020 | 40.90 | 42.24 | 39.09 | 39.42 | 1,631,505 | -1.09(-2.69%) |
Nov 11, 2020 | 39.60 | 41.30 | 39.53 | 40.51 | 1,996,341 | +1.58(+4.06%) |
Nov 10, 2020 | 39.93 | 41.18 | 37.65 | 38.93 | 1,996,444 | -0.39(-0.99%) |
Nov 09, 2020 | 42.50 | 43.11 | 39.22 | 39.32 | 2,803,619 | -0.53(-1.33%) |
Nov 06, 2020 | 40.29 | 41.77 | 39.04 | 39.85 | 2,825,000 | -0.12(-0.30%) |
Nov 05, 2020 | 37.80 | 41.26 | 37.50 | 39.97 | 4,128,103 | +4.27(+11.96%) |
Nov 04, 2020 | 35.99 | 36.95 | 33.03 | 35.70 | 3,328,305 | -1.03(-2.80%) |
Nov 03, 2020 | 37.20 | 38.15 | 36.47 | 36.73 | 1,943,714 | -0.23(-0.62%) |