Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.76 | 52.76 | 51.50 | 51.73 | 2,656,889 | -0.82(-1.57%) |
Jan 28, 2021 | 54.17 | 54.40 | 52.54 | 52.56 | 1,710,799 | -1.49(-2.76%) |
Jan 27, 2021 | 53.47 | 54.44 | 53.25 | 54.05 | 1,111,371 | +0.18(+0.33%) |
Jan 26, 2021 | 54.16 | 54.41 | 53.85 | 53.87 | 1,404,516 | -0.33(-0.61%) |
Jan 25, 2021 | 53.97 | 54.30 | 53.65 | 54.20 | 1,961,172 | +0.17(+0.31%) |
Jan 22, 2021 | 53.35 | 54.15 | 53.25 | 54.03 | 1,316,169 | +0.18(+0.33%) |
Jan 21, 2021 | 53.69 | 54.02 | 53.49 | 53.85 | 2,195,275 | +0.06(+0.11%) |
Jan 20, 2021 | 54.11 | 54.11 | 53.70 | 53.79 | 2,437,313 | -0.01(-0.02%) |
Jan 19, 2021 | 53.71 | 54.07 | 53.49 | 53.80 | 4,617,998 | +0.44(+0.82%) |
Jan 15, 2021 | 53.71 | 53.74 | 53.01 | 53.36 | 3,069,419 | -0.40(-0.74%) |
Jan 14, 2021 | 53.64 | 54.19 | 53.64 | 53.76 | 3,094,839 | +0.06(+0.11%) |
Jan 13, 2021 | 53.29 | 54.08 | 53.18 | 53.70 | 3,435,354 | +0.32(+0.60%) |
Jan 12, 2021 | 52.67 | 53.66 | 52.67 | 53.38 | 3,595,790 | +0.57(+1.07%) |
Jan 11, 2021 | 51.98 | 52.91 | 51.75 | 52.81 | 3,540,402 | +0.51(+0.97%) |
Jan 08, 2021 | 51.48 | 52.41 | 51.39 | 52.31 | 4,082,933 | +0.76(+1.47%) |
Jan 07, 2021 | 52.21 | 52.74 | 51.30 | 51.55 | 7,764,526 | -0.58(-1.11%) |
Jan 06, 2021 | 52.67 | 53.09 | 51.97 | 52.13 | 7,578,724 | -0.69(-1.30%) |
Jan 05, 2021 | 51.21 | 53.01 | 51.18 | 52.81 | 9,473,227 | +0.89(+1.72%) |
Jan 04, 2021 | 52.71 | 54.14 | 51.32 | 51.92 | 18,537,380 | +8.36(+19.19%) |
Dec 31, 2020 | 43.56 | 43.56 | 43.56 | 806,374 | +0.02(+0.05%) | |
Dec 30, 2020 | 42.77 | 44.04 | 42.71 | 43.54 | 806,374 | +0.77(+1.79%) |
Dec 29, 2020 | 44.27 | 44.51 | 42.59 | 42.78 | 1,070,190 | -1.58(-3.56%) |
Dec 28, 2020 | 45.00 | 45.33 | 44.29 | 44.36 | 1,223,824 | +0.09(+0.20%) |
Dec 24, 2020 | 44.88 | 45.06 | 43.99 | 44.27 | 1,216,055 | +0.30(+0.68%) |
Dec 23, 2020 | 42.62 | 44.68 | 42.02 | 43.97 | 2,688,475 | +2.72(+6.60%) |
Dec 22, 2020 | 41.72 | 41.83 | 41.17 | 41.25 | 980,402 | -0.09(-0.22%) |
Dec 21, 2020 | 41.58 | 41.87 | 40.73 | 41.34 | 1,532,219 | -0.43(-1.02%) |
Dec 18, 2020 | 41.42 | 41.91 | 41.37 | 41.76 | 2,732,956 | +0.27(+0.65%) |
Dec 17, 2020 | 41.73 | 41.78 | 41.26 | 41.49 | 1,016,475 | -0.03(-0.07%) |
Dec 16, 2020 | 42.39 | 42.84 | 41.34 | 41.52 | 1,245,605 | -1.05(-2.47%) |
Dec 15, 2020 | 42.26 | 42.69 | 41.64 | 42.58 | 1,143,161 | +0.72(+1.71%) |
Dec 14, 2020 | 41.84 | 42.83 | 41.71 | 41.86 | 1,133,030 | +0.27(+0.65%) |
Dec 11, 2020 | 41.33 | 42.13 | 41.09 | 41.59 | 951,232 | -0.12(-0.29%) |
Dec 10, 2020 | 40.51 | 42.06 | 40.50 | 41.71 | 1,364,904 | +0.29(+0.70%) |
Dec 09, 2020 | 41.02 | 41.54 | 40.75 | 41.42 | 1,621,737 | +0.38(+0.92%) |
Dec 08, 2020 | 40.43 | 41.10 | 40.35 | 41.05 | 1,194,023 | +0.40(+0.98%) |
Dec 07, 2020 | 40.95 | 41.19 | 40.26 | 40.65 | 1,422,577 | -0.31(-0.75%) |
Dec 04, 2020 | 40.46 | 41.13 | 40.15 | 40.96 | 1,206,899 | +0.69(+1.70%) |
Dec 03, 2020 | 39.92 | 40.58 | 39.80 | 40.27 | 1,303,630 | +0.50(+1.25%) |
Dec 02, 2020 | 39.72 | 39.88 | 39.39 | 39.77 | 1,557,331 | -0.35(-0.87%) |
Dec 01, 2020 | 38.75 | 40.17 | 38.40 | 40.12 | 2,241,981 | +2.12(+5.57%) |
Nov 30, 2020 | 39.22 | 39.65 | 37.83 | 38.01 | 12,451,346 | -0.88(-2.27%) |
Nov 27, 2020 | 39.54 | 39.72 | 38.60 | 38.89 | 1,473,937 | -0.83(-2.10%) |
Nov 25, 2020 | 41.13 | 41.13 | 39.68 | 39.72 | 1,770,153 | -1.05(-2.58%) |
Nov 24, 2020 | 40.08 | 40.85 | 39.39 | 40.78 | 2,287,309 | +2.07(+5.34%) |
Nov 23, 2020 | 37.91 | 38.90 | 37.42 | 38.71 | 1,881,177 | +0.91(+2.42%) |
Nov 20, 2020 | 37.33 | 38.00 | 37.11 | 37.80 | 1,131,537 | +0.44(+1.17%) |
Nov 19, 2020 | 37.65 | 37.65 | 36.08 | 37.36 | 2,060,351 | -0.55(-1.44%) |
Nov 18, 2020 | 36.89 | 38.46 | 36.87 | 37.91 | 1,702,646 | +1.07(+2.90%) |
Nov 17, 2020 | 37.60 | 37.60 | 36.67 | 36.84 | 1,612,225 | -0.99(-2.62%) |
Nov 16, 2020 | 37.46 | 37.89 | 37.24 | 37.83 | 1,251,995 | +0.90(+2.44%) |
Nov 13, 2020 | 35.42 | 37.02 | 35.36 | 36.93 | 1,231,683 | +1.80(+5.13%) |
Nov 12, 2020 | 35.75 | 35.92 | 34.85 | 35.13 | 1,046,194 | -0.88(-2.45%) |
Nov 11, 2020 | 35.85 | 36.07 | 35.13 | 36.01 | 1,212,666 | +0.33(+0.92%) |
Nov 10, 2020 | 36.67 | 37.04 | 35.61 | 35.68 | 1,319,393 | -0.78(-2.14%) |
Nov 09, 2020 | 36.29 | 37.70 | 36.02 | 36.46 | 1,816,952 | +2.08(+6.04%) |
Nov 06, 2020 | 35.16 | 35.25 | 34.14 | 34.38 | 1,259,577 | -0.89(-2.52%) |
Nov 05, 2020 | 35.29 | 35.70 | 34.64 | 35.27 | 1,541,358 | +0.05(+0.14%) |
Nov 04, 2020 | 36.15 | 36.35 | 35.17 | 35.22 | 1,435,327 | -0.73(-2.04%) |
Nov 03, 2020 | 35.47 | 36.34 | 35.45 | 35.96 | 1,278,087 | +0.86(+2.45%) |