Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.50 | 42.68 | 40.20 | 40.76 | 1,421,500 | -1.50(-3.55%) |
Jan 28, 2021 | 43.62 | 43.65 | 41.31 | 42.26 | 1,573,694 | +0.98(+2.37%) |
Jan 27, 2021 | 44.00 | 45.41 | 41.03 | 41.28 | 2,250,037 | -4.63(-10.08%) |
Jan 26, 2021 | 48.64 | 48.99 | 45.73 | 45.91 | 1,140,424 | -2.45(-5.07%) |
Jan 25, 2021 | 51.40 | 52.76 | 47.73 | 48.36 | 1,663,422 | -2.69(-5.27%) |
Jan 22, 2021 | 49.32 | 51.05 | 48.42 | 51.05 | 1,261,300 | +1.35(+2.72%) |
Jan 21, 2021 | 47.62 | 49.70 | 47.45 | 49.70 | 1,102,050 | +1.50(+3.11%) |
Jan 20, 2021 | 49.88 | 50.47 | 47.62 | 48.20 | 1,085,380 | -0.16(-0.33%) |
Jan 19, 2021 | 46.60 | 48.39 | 46.17 | 48.36 | 1,338,448 | +2.43(+5.29%) |
Jan 15, 2021 | 48.42 | 48.60 | 45.02 | 45.93 | 1,411,700 | -2.53(-5.22%) |
Jan 14, 2021 | 49.70 | 51.36 | 48.25 | 48.46 | 1,578,690 | -1.04(-2.10%) |
Jan 13, 2021 | 50.78 | 51.28 | 49.40 | 49.50 | 1,107,095 | -1.51(-2.96%) |
Jan 12, 2021 | 51.70 | 52.23 | 49.28 | 51.01 | 1,530,485 | +0.01(+0.02%) |
Jan 11, 2021 | 47.64 | 52.03 | 46.78 | 51.00 | 1,468,596 | +0.24(+0.47%) |
Jan 08, 2021 | 52.99 | 54.78 | 49.83 | 50.76 | 2,550,800 | +1.06(+2.13%) |
Jan 07, 2021 | 48.65 | 51.47 | 48.65 | 49.70 | 2,376,611 | +2.66(+5.65%) |
Jan 06, 2021 | 45.17 | 48.37 | 44.35 | 47.04 | 3,483,435 | +5.13(+12.24%) |
Jan 05, 2021 | 42.09 | 43.90 | 41.06 | 41.91 | 1,579,072 | -0.51(-1.20%) |
Jan 04, 2021 | 43.50 | 43.89 | 41.17 | 42.42 | 1,564,067 | -0.72(-1.67%) |
Dec 31, 2020 | 43.14 | 43.14 | 43.14 | 2,847,251 | -0.33(-0.76%) | |
Dec 30, 2020 | 42.27 | 43.61 | 42.07 | 43.47 | 2,847,251 | +1.03(+2.43%) |
Dec 29, 2020 | 42.94 | 43.29 | 40.34 | 42.44 | 1,878,412 | -0.97(-2.23%) |
Dec 28, 2020 | 44.31 | 46.87 | 42.95 | 43.41 | 2,052,818 | -0.77(-1.74%) |
Dec 24, 2020 | 44.00 | 45.15 | 43.54 | 44.18 | 1,311,900 | -0.92(-2.04%) |
Dec 23, 2020 | 44.95 | 46.30 | 44.77 | 45.10 | 2,852,198 | +0.83(+1.87%) |
Dec 22, 2020 | 43.73 | 44.90 | 42.50 | 44.27 | 2,444,790 | +1.19(+2.76%) |
Dec 21, 2020 | 41.02 | 43.74 | 40.05 | 43.08 | 1,770,635 | +1.08(+2.57%) |
Dec 18, 2020 | 41.92 | 43.35 | 41.25 | 42.00 | 9,525,600 | +0.09(+0.21%) |
Dec 17, 2020 | 40.90 | 42.09 | 39.69 | 41.91 | 2,126,037 | +1.42(+3.51%) |
Dec 16, 2020 | 38.85 | 40.89 | 38.15 | 40.49 | 2,642,014 | +1.85(+4.79%) |
Dec 15, 2020 | 37.05 | 38.88 | 36.04 | 38.64 | 2,507,494 | +1.69(+4.57%) |
Dec 14, 2020 | 36.80 | 37.37 | 36.50 | 36.95 | 2,397,987 | +0.48(+1.32%) |
Dec 11, 2020 | 36.25 | 37.00 | 35.27 | 36.47 | 1,598,000 | +0.37(+1.02%) |
Dec 10, 2020 | 35.35 | 36.88 | 35.30 | 36.10 | 1,865,284 | -0.02(-0.06%) |
Dec 09, 2020 | 37.75 | 38.24 | 35.68 | 36.12 | 3,929,230 | -0.45(-1.23%) |
Dec 08, 2020 | 36.03 | 36.79 | 35.30 | 36.57 | 3,803,930 | +1.39(+3.95%) |
Dec 07, 2020 | 35.00 | 35.94 | 33.46 | 35.18 | 3,072,063 | +1.09(+3.20%) |
Dec 04, 2020 | 36.17 | 36.90 | 33.83 | 34.09 | 4,500,600 | -1.76(-4.91%) |
Dec 03, 2020 | 37.50 | 38.45 | 35.65 | 35.85 | 12,616,253 | -1.75(-4.65%) |
Dec 02, 2020 | 40.40 | 40.40 | 37.19 | 37.60 | 3,027,619 | -3.00(-7.39%) |
Dec 01, 2020 | 42.56 | 43.35 | 40.27 | 40.60 | 2,217,459 | -4.98(-10.93%) |
Nov 30, 2020 | 48.15 | 48.15 | 43.65 | 45.58 | 999,425 | -1.53(-3.25%) |
Nov 27, 2020 | 48.47 | 49.69 | 46.61 | 47.11 | 590,000 | -0.32(-0.67%) |
Nov 25, 2020 | 46.05 | 48.54 | 45.29 | 47.43 | 695,000 | +1.23(+2.66%) |
Nov 24, 2020 | 45.67 | 50.99 | 43.27 | 46.20 | 1,602,900 | +1.10(+2.44%) |
Nov 23, 2020 | 45.60 | 46.89 | 42.33 | 45.10 | 1,082,113 | +0.00(+0.00%) |
Nov 20, 2020 | 42.97 | 45.90 | 42.58 | 45.10 | 813,700 | +2.40(+5.62%) |
Nov 19, 2020 | 41.50 | 43.96 | 41.20 | 42.70 | 498,294 | +0.73(+1.74%) |
Nov 18, 2020 | 40.34 | 44.27 | 40.25 | 41.97 | 1,853,059 | +1.92(+4.79%) |
Nov 17, 2020 | 39.50 | 40.36 | 38.71 | 40.05 | 854,221 | +0.73(+1.86%) |
Nov 16, 2020 | 39.00 | 40.00 | 38.56 | 39.32 | 787,353 | +0.85(+2.21%) |
Nov 13, 2020 | 38.55 | 40.59 | 37.67 | 38.47 | 813,800 | +0.84(+2.23%) |
Nov 12, 2020 | 39.15 | 39.63 | 37.07 | 37.63 | 692,388 | -1.53(-3.91%) |
Nov 11, 2020 | 40.16 | 41.19 | 38.85 | 39.16 | 588,122 | -0.54(-1.36%) |
Nov 10, 2020 | 41.25 | 41.83 | 35.71 | 39.70 | 2,271,270 | -2.30(-5.48%) |
Nov 09, 2020 | 44.88 | 45.70 | 38.39 | 42.00 | 2,445,118 | -2.81(-6.27%) |
Nov 06, 2020 | 38.67 | 48.88 | 38.10 | 44.81 | 3,274,700 | +5.47(+13.90%) |
Nov 05, 2020 | 37.33 | 42.49 | 36.67 | 39.34 | 2,275,571 | +3.40(+9.46%) |
Nov 04, 2020 | 36.63 | 37.49 | 34.13 | 35.94 | 2,016,271 | -1.63(-4.34%) |
Nov 03, 2020 | 37.14 | 38.50 | 36.52 | 37.57 | 2,321,371 | +0.79(+2.15%) |