Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.08 | 51.41 | 49.60 | 49.81 | 10,921,839 | -1.24(-2.42%) |
Jan 28, 2021 | 50.85 | 51.33 | 50.49 | 51.05 | 9,957,416 | +0.90(+1.79%) |
Jan 27, 2021 | 50.90 | 51.22 | 50.02 | 50.15 | 13,680,413 | -1.79(-3.44%) |
Jan 26, 2021 | 52.91 | 53.25 | 51.88 | 51.94 | 8,913,372 | -0.73(-1.39%) |
Jan 25, 2021 | 52.48 | 52.76 | 51.33 | 52.67 | 15,565,459 | -0.43(-0.81%) |
Jan 22, 2021 | 51.94 | 53.18 | 51.86 | 53.10 | 9,882,386 | +0.65(+1.24%) |
Jan 21, 2021 | 53.49 | 53.71 | 52.19 | 52.45 | 6,218,333 | -1.05(-1.97%) |
Jan 20, 2021 | 53.96 | 54.04 | 53.05 | 53.50 | 9,073,721 | -0.42(-0.78%) |
Jan 19, 2021 | 54.01 | 54.06 | 53.34 | 53.92 | 6,669,375 | +0.43(+0.80%) |
Jan 15, 2021 | 53.44 | 54.08 | 53.00 | 53.49 | 11,566,489 | -1.15(-2.10%) |
Jan 14, 2021 | 53.97 | 54.84 | 53.72 | 54.64 | 8,259,386 | +1.15(+2.16%) |
Jan 13, 2021 | 53.82 | 53.87 | 52.89 | 53.49 | 12,982,228 | -0.42(-0.78%) |
Jan 12, 2021 | 53.28 | 54.28 | 53.07 | 53.91 | 10,457,581 | +0.91(+1.71%) |
Jan 11, 2021 | 51.72 | 53.05 | 51.23 | 53.00 | 9,213,509 | +0.75(+1.44%) |
Jan 08, 2021 | 53.15 | 53.28 | 51.26 | 52.25 | 13,489,853 | -0.71(-1.33%) |
Jan 07, 2021 | 52.86 | 53.50 | 52.43 | 52.95 | 10,797,210 | +1.20(+2.32%) |
Jan 06, 2021 | 49.47 | 52.36 | 49.46 | 51.75 | 19,331,266 | +3.75(+7.81%) |
Jan 05, 2021 | 47.33 | 48.48 | 47.26 | 48.01 | 9,018,720 | +0.63(+1.33%) |
Jan 04, 2021 | 47.98 | 48.12 | 46.54 | 47.37 | 15,646,869 | -0.22(-0.46%) |
Dec 31, 2020 | 47.59 | 47.59 | 47.59 | 4,243,810 | +0.29(+0.62%) | |
Dec 30, 2020 | 46.85 | 47.47 | 46.78 | 47.30 | 4,243,810 | +0.60(+1.28%) |
Dec 29, 2020 | 47.55 | 47.58 | 46.48 | 46.71 | 4,125,152 | -0.73(-1.54%) |
Dec 28, 2020 | 47.54 | 47.92 | 47.04 | 47.44 | 4,746,608 | +0.30(+0.64%) |
Dec 24, 2020 | 47.50 | 47.51 | 46.60 | 47.14 | 2,345,454 | -0.24(-0.50%) |
Dec 23, 2020 | 46.24 | 47.46 | 46.24 | 47.37 | 9,549,592 | +1.51(+3.30%) |
Dec 22, 2020 | 46.47 | 46.57 | 45.83 | 45.86 | 5,802,247 | -0.36(-0.77%) |
Dec 21, 2020 | 46.04 | 46.53 | 45.51 | 46.22 | 7,942,747 | +0.24(+0.53%) |
Dec 18, 2020 | 46.73 | 46.90 | 45.71 | 45.98 | 7,977,551 | -0.69(-1.48%) |
Dec 17, 2020 | 46.91 | 46.91 | 46.10 | 46.67 | 5,687,005 | -0.20(-0.43%) |
Dec 16, 2020 | 46.97 | 47.00 | 46.40 | 46.87 | 5,843,707 | +0.04(+0.08%) |
Dec 15, 2020 | 46.20 | 46.92 | 45.83 | 46.83 | 7,737,113 | +1.01(+2.20%) |
Dec 14, 2020 | 46.89 | 47.00 | 45.63 | 45.82 | 7,548,742 | -0.30(-0.65%) |
Dec 11, 2020 | 45.98 | 46.41 | 45.73 | 46.12 | 6,789,654 | -0.44(-0.94%) |
Dec 10, 2020 | 45.87 | 46.61 | 45.75 | 46.56 | 5,929,588 | +0.18(+0.39%) |
Dec 09, 2020 | 46.60 | 47.00 | 46.05 | 46.38 | 9,799,012 | +0.18(+0.39%) |
Dec 08, 2020 | 45.71 | 46.41 | 45.70 | 46.20 | 4,185,783 | -0.02(-0.04%) |
Dec 07, 2020 | 46.12 | 46.37 | 45.50 | 46.21 | 6,812,692 | -0.06(-0.14%) |
Dec 04, 2020 | 45.92 | 46.40 | 45.62 | 46.28 | 7,752,909 | +0.87(+1.92%) |
Dec 03, 2020 | 45.23 | 45.76 | 44.78 | 45.40 | 8,963,213 | +0.25(+0.54%) |
Dec 02, 2020 | 44.30 | 45.37 | 44.08 | 45.16 | 8,840,888 | +0.78(+1.76%) |
Dec 01, 2020 | 44.34 | 44.96 | 44.10 | 44.38 | 11,487,666 | +1.11(+2.56%) |
Nov 30, 2020 | 44.56 | 44.92 | 43.18 | 43.27 | 12,926,002 | -1.66(-3.70%) |
Nov 27, 2020 | 45.50 | 45.62 | 44.49 | 44.93 | 6,474,142 | -0.65(-1.44%) |
Nov 25, 2020 | 45.89 | 46.00 | 45.01 | 45.59 | 10,261,928 | -0.71(-1.53%) |
Nov 24, 2020 | 45.11 | 46.41 | 45.03 | 46.30 | 14,814,419 | +2.17(+4.92%) |
Nov 23, 2020 | 44.03 | 44.47 | 43.80 | 44.12 | 7,343,093 | +0.79(+1.82%) |
Nov 20, 2020 | 43.43 | 43.55 | 42.92 | 43.33 | 7,911,655 | -0.48(-1.10%) |
Nov 19, 2020 | 43.50 | 43.87 | 42.95 | 43.81 | 7,765,803 | +0.07(+0.17%) |
Nov 18, 2020 | 44.73 | 45.09 | 43.72 | 43.74 | 7,841,506 | -0.77(-1.74%) |
Nov 17, 2020 | 43.90 | 44.63 | 43.25 | 44.51 | 7,735,887 | -0.17(-0.39%) |
Nov 16, 2020 | 44.56 | 44.98 | 43.97 | 44.69 | 12,874,570 | +1.81(+4.22%) |
Nov 13, 2020 | 42.13 | 43.10 | 42.06 | 42.88 | 8,766,220 | +1.24(+2.97%) |
Nov 12, 2020 | 41.75 | 42.11 | 41.05 | 41.64 | 11,846,419 | -0.95(-2.24%) |
Nov 11, 2020 | 44.15 | 44.19 | 42.18 | 42.60 | 11,874,038 | -1.33(-3.02%) |
Nov 10, 2020 | 43.65 | 44.37 | 43.03 | 43.92 | 13,596,606 | +0.53(+1.21%) |
Nov 09, 2020 | 41.60 | 44.39 | 41.10 | 43.40 | 27,947,776 | +5.80(+15.43%) |
Nov 06, 2020 | 38.86 | 38.96 | 37.44 | 37.60 | 9,800,873 | -0.87(-2.27%) |
Nov 05, 2020 | 36.92 | 38.75 | 36.80 | 38.47 | 13,169,927 | +1.77(+4.83%) |
Nov 04, 2020 | 37.87 | 38.04 | 36.66 | 36.70 | 23,312,554 | -2.82(-7.13%) |
Nov 03, 2020 | 39.16 | 39.81 | 39.10 | 39.51 | 11,298,095 | +1.06(+2.77%) |