Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.63 | 54.89 | 52.98 | 53.39 | 2,591,200 | -0.68(-1.26%) |
Jan 28, 2021 | 56.02 | 56.10 | 53.35 | 54.07 | 2,728,645 | -2.44(-4.32%) |
Jan 27, 2021 | 54.64 | 56.99 | 53.85 | 56.51 | 2,040,390 | +1.39(+2.52%) |
Jan 26, 2021 | 54.98 | 55.45 | 54.38 | 55.12 | 1,095,231 | +0.12(+0.22%) |
Jan 25, 2021 | 55.22 | 56.32 | 54.59 | 55.00 | 1,138,072 | -0.03(-0.05%) |
Jan 22, 2021 | 54.16 | 55.39 | 54.15 | 55.03 | 1,217,100 | +0.43(+0.79%) |
Jan 21, 2021 | 54.95 | 54.98 | 53.78 | 54.60 | 1,764,894 | +1.76(+3.33%) |
Jan 20, 2021 | 53.03 | 53.21 | 52.13 | 52.84 | 1,072,471 | +0.22(+0.42%) |
Jan 19, 2021 | 53.45 | 53.71 | 52.52 | 52.62 | 1,203,177 | -0.69(-1.29%) |
Jan 15, 2021 | 54.37 | 54.62 | 53.31 | 53.31 | 1,079,600 | -1.15(-2.11%) |
Jan 14, 2021 | 53.60 | 54.77 | 53.40 | 54.46 | 1,189,964 | +1.26(+2.37%) |
Jan 13, 2021 | 54.86 | 55.32 | 53.13 | 53.20 | 1,352,902 | -1.00(-1.85%) |
Jan 12, 2021 | 52.72 | 54.28 | 52.70 | 54.20 | 1,087,205 | +1.41(+2.67%) |
Jan 11, 2021 | 52.24 | 53.79 | 52.09 | 52.79 | 1,526,786 | -0.14(-0.26%) |
Jan 08, 2021 | 52.84 | 53.44 | 52.54 | 52.93 | 1,145,700 | +0.54(+1.03%) |
Jan 07, 2021 | 51.79 | 52.45 | 51.60 | 52.39 | 1,264,801 | +0.94(+1.83%) |
Jan 06, 2021 | 51.13 | 52.09 | 51.06 | 51.45 | 2,259,305 | +0.24(+0.47%) |
Jan 05, 2021 | 51.08 | 51.72 | 50.84 | 51.21 | 1,627,282 | +0.03(+0.06%) |
Jan 04, 2021 | 52.94 | 53.05 | 51.12 | 51.18 | 2,437,045 | -1.67(-3.16%) |
Dec 31, 2020 | 52.85 | 52.85 | 52.85 | 1,002,820 | +0.36(+0.69%) | |
Dec 30, 2020 | 52.55 | 52.92 | 52.06 | 52.49 | 1,002,820 | +0.18(+0.34%) |
Dec 29, 2020 | 53.51 | 53.59 | 52.02 | 52.31 | 1,851,472 | -1.16(-2.17%) |
Dec 28, 2020 | 53.76 | 54.05 | 53.29 | 53.47 | 1,706,245 | +0.22(+0.41%) |
Dec 24, 2020 | 52.76 | 53.30 | 52.52 | 53.25 | 753,200 | +0.75(+1.43%) |
Dec 23, 2020 | 51.93 | 52.83 | 51.85 | 52.50 | 1,110,301 | +0.31(+0.59%) |
Dec 22, 2020 | 51.11 | 52.43 | 51.11 | 52.19 | 1,422,040 | +0.80(+1.56%) |
Dec 21, 2020 | 50.29 | 51.57 | 50.29 | 51.39 | 2,014,124 | +0.03(+0.06%) |
Dec 18, 2020 | 49.15 | 51.43 | 49.07 | 51.36 | 5,209,700 | +2.29(+4.67%) |
Dec 17, 2020 | 48.36 | 49.18 | 48.21 | 49.07 | 1,720,501 | +0.63(+1.30%) |
Dec 16, 2020 | 48.41 | 49.14 | 48.02 | 48.44 | 2,291,810 | -0.11(-0.23%) |
Dec 15, 2020 | 48.40 | 49.25 | 48.02 | 48.55 | 2,352,144 | +0.72(+1.51%) |
Dec 14, 2020 | 48.10 | 48.30 | 47.46 | 47.83 | 2,147,292 | +0.02(+0.04%) |
Dec 11, 2020 | 45.67 | 48.17 | 45.63 | 47.81 | 2,940,300 | +1.71(+3.71%) |
Dec 10, 2020 | 46.04 | 46.69 | 43.63 | 46.10 | 5,758,154 | -1.08(-2.29%) |
Dec 09, 2020 | 48.44 | 48.61 | 46.56 | 47.18 | 3,505,907 | -1.11(-2.30%) |
Dec 08, 2020 | 47.99 | 48.53 | 47.69 | 48.29 | 1,882,316 | -0.18(-0.37%) |
Dec 07, 2020 | 47.00 | 48.56 | 46.93 | 48.47 | 1,904,773 | +1.49(+3.17%) |
Dec 04, 2020 | 46.52 | 47.12 | 46.45 | 46.98 | 1,729,500 | +0.48(+1.03%) |
Dec 03, 2020 | 45.61 | 46.63 | 45.12 | 46.50 | 1,710,788 | +0.83(+1.82%) |
Dec 02, 2020 | 45.19 | 45.69 | 45.00 | 45.67 | 1,361,958 | +0.23(+0.51%) |
Dec 01, 2020 | 45.08 | 45.60 | 44.45 | 45.44 | 2,031,332 | +0.64(+1.43%) |
Nov 30, 2020 | 44.51 | 44.90 | 44.03 | 44.80 | 1,552,885 | +0.33(+0.74%) |
Nov 27, 2020 | 44.53 | 44.69 | 43.98 | 44.47 | 664,500 | +0.18(+0.41%) |
Nov 25, 2020 | 44.18 | 44.60 | 43.70 | 44.29 | 1,387,200 | +0.30(+0.68%) |
Nov 24, 2020 | 43.57 | 44.11 | 43.21 | 43.99 | 1,650,909 | +0.63(+1.45%) |
Nov 23, 2020 | 42.51 | 43.38 | 42.17 | 43.36 | 1,632,921 | +1.26(+2.99%) |
Nov 20, 2020 | 42.69 | 42.87 | 42.08 | 42.10 | 1,956,100 | -0.43(-1.01%) |
Nov 19, 2020 | 42.17 | 42.53 | 41.63 | 42.53 | 2,105,099 | +0.17(+0.40%) |
Nov 18, 2020 | 42.59 | 42.89 | 41.78 | 42.36 | 4,027,864 | -1.68(-3.81%) |
Nov 17, 2020 | 43.82 | 44.41 | 43.40 | 44.04 | 928,605 | -0.09(-0.20%) |
Nov 16, 2020 | 43.76 | 44.53 | 43.76 | 44.13 | 1,491,627 | +0.58(+1.33%) |
Nov 13, 2020 | 43.29 | 43.74 | 42.88 | 43.55 | 1,088,700 | +1.07(+2.52%) |
Nov 12, 2020 | 42.85 | 43.40 | 42.13 | 42.48 | 1,349,277 | -0.42(-0.98%) |
Nov 11, 2020 | 43.58 | 43.59 | 42.14 | 42.90 | 1,122,717 | -0.22(-0.51%) |
Nov 10, 2020 | 42.74 | 43.58 | 42.42 | 43.12 | 2,156,999 | +0.25(+0.58%) |
Nov 09, 2020 | 43.29 | 44.70 | 42.81 | 42.87 | 2,593,550 | +0.57(+1.35%) |
Nov 06, 2020 | 41.69 | 42.38 | 41.14 | 42.30 | 1,607,300 | +1.00(+2.42%) |
Nov 05, 2020 | 40.47 | 41.48 | 40.14 | 41.30 | 1,590,804 | +1.59(+4.00%) |
Nov 04, 2020 | 40.00 | 40.59 | 39.50 | 39.71 | 1,269,543 | +0.06(+0.15%) |
Nov 03, 2020 | 39.62 | 40.33 | 39.37 | 39.65 | 1,204,065 | +0.50(+1.28%) |