Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.55 | 50.16 | 48.05 | 48.12 | 2,630,063 | -0.40(-0.82%) |
Jan 28, 2021 | 53.45 | 53.93 | 48.46 | 48.52 | 3,512,125 | -4.85(-9.09%) |
Jan 27, 2021 | 54.18 | 56.99 | 53.28 | 53.37 | 6,850,372 | -1.13(-2.07%) |
Jan 26, 2021 | 52.07 | 54.94 | 52.06 | 54.49 | 5,958,246 | +2.70(+5.21%) |
Jan 25, 2021 | 49.00 | 51.98 | 48.41 | 51.80 | 3,308,312 | +3.42(+7.06%) |
Jan 22, 2021 | 48.41 | 48.88 | 47.67 | 48.38 | 819,936 | -0.11(-0.22%) |
Jan 21, 2021 | 47.94 | 49.08 | 47.65 | 48.49 | 826,441 | +0.87(+1.83%) |
Jan 20, 2021 | 47.14 | 47.71 | 46.40 | 47.61 | 966,673 | +0.66(+1.41%) |
Jan 19, 2021 | 48.22 | 48.22 | 46.12 | 46.95 | 963,579 | -0.61(-1.29%) |
Jan 15, 2021 | 47.90 | 48.50 | 46.67 | 47.56 | 1,255,257 | -0.09(-0.18%) |
Jan 14, 2021 | 46.87 | 47.90 | 46.81 | 47.65 | 1,133,920 | +0.98(+2.10%) |
Jan 13, 2021 | 45.48 | 46.91 | 44.60 | 46.67 | 1,488,223 | +1.09(+2.38%) |
Jan 12, 2021 | 46.77 | 47.32 | 45.40 | 45.59 | 1,139,209 | -1.32(-2.81%) |
Jan 11, 2021 | 46.20 | 47.13 | 45.76 | 46.91 | 959,132 | +0.29(+0.62%) |
Jan 08, 2021 | 46.45 | 47.24 | 46.26 | 46.61 | 813,134 | +0.41(+0.88%) |
Jan 07, 2021 | 46.71 | 47.17 | 45.59 | 46.21 | 1,712,049 | -0.71(-1.51%) |
Jan 06, 2021 | 46.84 | 48.06 | 46.60 | 46.91 | 1,807,087 | +0.25(+0.54%) |
Jan 05, 2021 | 47.70 | 48.33 | 46.42 | 46.66 | 1,601,954 | -1.02(-2.14%) |
Jan 04, 2021 | 50.39 | 50.40 | 47.68 | 47.68 | 2,091,992 | -2.49(-4.96%) |
Dec 31, 2020 | 50.17 | 50.17 | 50.17 | 766,439 | +0.17(+0.35%) | |
Dec 30, 2020 | 50.34 | 50.44 | 49.54 | 50.00 | 766,439 | +0.08(+0.16%) |
Dec 29, 2020 | 50.15 | 50.34 | 49.43 | 49.92 | 725,489 | -0.11(-0.21%) |
Dec 28, 2020 | 49.85 | 50.22 | 49.45 | 50.03 | 1,241,715 | +0.26(+0.53%) |
Dec 24, 2020 | 48.88 | 49.86 | 48.80 | 49.77 | 2,784,028 | +1.09(+2.23%) |
Dec 23, 2020 | 47.72 | 48.83 | 47.66 | 48.68 | 945,867 | +0.88(+1.85%) |
Dec 22, 2020 | 47.20 | 47.88 | 47.00 | 47.80 | 646,834 | +0.78(+1.65%) |
Dec 21, 2020 | 47.16 | 47.58 | 46.78 | 47.02 | 964,634 | -0.44(-0.92%) |
Dec 18, 2020 | 48.57 | 48.78 | 47.19 | 47.46 | 3,321,105 | -0.83(-1.73%) |
Dec 17, 2020 | 48.21 | 48.58 | 48.03 | 48.29 | 1,092,714 | +0.04(+0.08%) |
Dec 16, 2020 | 48.64 | 49.00 | 48.04 | 48.25 | 1,081,981 | -0.29(-0.60%) |
Dec 15, 2020 | 49.06 | 49.25 | 48.40 | 48.54 | 1,656,501 | -0.22(-0.46%) |
Dec 14, 2020 | 49.45 | 49.70 | 48.69 | 48.77 | 1,830,751 | -0.50(-1.02%) |
Dec 11, 2020 | 49.58 | 50.31 | 49.22 | 49.27 | 1,589,148 | -0.19(-0.39%) |
Dec 10, 2020 | 48.76 | 50.78 | 48.71 | 49.46 | 3,213,669 | +0.76(+1.55%) |
Dec 09, 2020 | 45.84 | 48.86 | 45.56 | 48.71 | 4,501,703 | +3.43(+7.58%) |
Dec 08, 2020 | 45.12 | 45.55 | 44.89 | 45.28 | 1,344,270 | -0.02(-0.04%) |
Dec 07, 2020 | 45.66 | 46.05 | 44.64 | 45.30 | 1,498,092 | -0.51(-1.12%) |
Dec 04, 2020 | 45.20 | 46.04 | 44.98 | 45.81 | 1,069,922 | +0.92(+2.05%) |
Dec 03, 2020 | 43.81 | 45.12 | 43.60 | 44.89 | 1,248,804 | +1.11(+2.55%) |
Dec 02, 2020 | 43.12 | 44.35 | 42.56 | 43.78 | 1,805,428 | +0.40(+0.92%) |
Dec 01, 2020 | 41.93 | 43.83 | 41.93 | 43.38 | 3,662,161 | +1.79(+4.31%) |
Nov 30, 2020 | 41.04 | 42.14 | 40.87 | 41.59 | 2,441,354 | +0.78(+1.92%) |
Nov 27, 2020 | 40.68 | 40.86 | 40.32 | 40.80 | 524,075 | +0.27(+0.67%) |
Nov 25, 2020 | 39.93 | 40.70 | 39.66 | 40.53 | 1,240,590 | +0.61(+1.53%) |
Nov 24, 2020 | 40.12 | 40.40 | 39.83 | 39.92 | 1,443,071 | +0.18(+0.46%) |
Nov 23, 2020 | 39.65 | 39.96 | 38.94 | 39.73 | 4,457,472 | +0.44(+1.11%) |
Nov 20, 2020 | 38.79 | 39.48 | 38.72 | 39.30 | 1,009,250 | +0.47(+1.22%) |
Nov 19, 2020 | 38.83 | 39.44 | 38.57 | 38.82 | 1,432,456 | +0.13(+0.33%) |
Nov 18, 2020 | 40.66 | 41.02 | 38.70 | 38.70 | 1,649,871 | -2.04(-5.02%) |
Nov 17, 2020 | 39.66 | 40.97 | 38.87 | 40.74 | 2,178,065 | +1.04(+2.61%) |
Nov 16, 2020 | 38.55 | 39.72 | 38.15 | 39.71 | 3,893,781 | +1.18(+3.07%) |
Nov 13, 2020 | 37.91 | 38.84 | 37.72 | 38.52 | 1,812,750 | +0.89(+2.37%) |
Nov 12, 2020 | 37.46 | 37.85 | 36.89 | 37.63 | 5,836,910 | +0.29(+0.78%) |
Nov 11, 2020 | 37.42 | 37.78 | 36.58 | 37.34 | 3,233,940 | +0.23(+0.63%) |
Nov 10, 2020 | 37.38 | 37.50 | 36.06 | 37.11 | 4,342,522 | -0.58(-1.54%) |
Nov 09, 2020 | 39.18 | 40.49 | 37.53 | 37.69 | 3,589,250 | -0.65(-1.69%) |
Nov 06, 2020 | 38.24 | 38.77 | 37.79 | 38.34 | 4,054,645 | +0.31(+0.82%) |
Nov 05, 2020 | 39.34 | 39.59 | 37.64 | 38.03 | 6,014,726 | -2.14(-5.33%) |
Nov 04, 2020 | 39.39 | 40.42 | 38.59 | 40.17 | 2,385,090 | +0.85(+2.17%) |
Nov 03, 2020 | 39.42 | 40.07 | 39.21 | 39.32 | 1,089,298 | +0.10(+0.25%) |