Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.65 | 50.36 | 48.70 | 48.83 | 5,703,609 | -1.37(-2.73%) |
Jan 28, 2021 | 49.63 | 50.86 | 49.55 | 50.20 | 3,678,216 | +0.49(+0.98%) |
Jan 27, 2021 | 49.63 | 50.38 | 49.51 | 49.72 | 4,167,098 | -0.26(-0.51%) |
Jan 26, 2021 | 49.79 | 50.39 | 49.65 | 49.97 | 2,964,280 | +0.24(+0.48%) |
Jan 25, 2021 | 49.42 | 50.48 | 49.12 | 49.73 | 4,390,332 | +0.44(+0.90%) |
Jan 22, 2021 | 48.52 | 49.38 | 48.39 | 49.29 | 3,416,372 | +0.62(+1.27%) |
Jan 21, 2021 | 48.18 | 48.98 | 47.92 | 48.67 | 3,096,815 | +0.09(+0.19%) |
Jan 20, 2021 | 47.94 | 48.75 | 47.79 | 48.58 | 3,084,860 | +0.69(+1.44%) |
Jan 19, 2021 | 48.60 | 48.60 | 47.59 | 47.89 | 4,005,640 | -0.42(-0.87%) |
Jan 15, 2021 | 47.81 | 48.53 | 47.27 | 48.31 | 3,954,080 | +0.68(+1.42%) |
Jan 14, 2021 | 47.90 | 47.95 | 47.50 | 47.63 | 3,538,350 | +0.04(+0.09%) |
Jan 13, 2021 | 47.97 | 48.48 | 47.38 | 47.59 | 5,193,651 | -0.02(-0.05%) |
Jan 12, 2021 | 46.98 | 47.72 | 46.95 | 47.62 | 14,345,003 | -1.33(-2.71%) |
Jan 11, 2021 | 49.07 | 49.28 | 48.81 | 48.94 | 3,084,713 | -0.26(-0.54%) |
Jan 08, 2021 | 48.60 | 49.31 | 48.48 | 49.21 | 3,882,693 | +0.69(+1.43%) |
Jan 07, 2021 | 49.23 | 49.24 | 48.23 | 48.51 | 5,059,000 | -0.62(-1.26%) |
Jan 06, 2021 | 49.92 | 49.97 | 48.89 | 49.13 | 5,026,626 | -0.42(-0.85%) |
Jan 05, 2021 | 49.42 | 50.04 | 49.37 | 49.55 | 3,295,372 | +0.25(+0.50%) |
Jan 04, 2021 | 51.22 | 51.28 | 49.27 | 49.31 | 4,663,297 | -1.90(-3.72%) |
Dec 31, 2020 | 51.21 | 51.21 | 51.21 | 1,706,889 | +0.93(+1.84%) | |
Dec 30, 2020 | 50.07 | 50.86 | 49.98 | 50.28 | 1,713,445 | +0.25(+0.51%) |
Dec 29, 2020 | 50.68 | 51.08 | 49.92 | 50.03 | 1,918,665 | -0.66(-1.30%) |
Dec 28, 2020 | 50.09 | 50.77 | 50.02 | 50.68 | 2,313,824 | +0.56(+1.11%) |
Dec 24, 2020 | 49.77 | 50.15 | 49.47 | 50.13 | 941,587 | +0.52(+1.04%) |
Dec 23, 2020 | 50.03 | 50.41 | 49.56 | 49.61 | 2,525,158 | -0.39(-0.77%) |
Dec 22, 2020 | 49.14 | 49.99 | 48.84 | 49.99 | 2,783,580 | +0.95(+1.94%) |
Dec 21, 2020 | 48.64 | 49.05 | 48.17 | 49.04 | 3,507,591 | +0.21(+0.42%) |
Dec 18, 2020 | 49.95 | 50.50 | 48.63 | 48.84 | 6,793,543 | -1.24(-2.47%) |
Dec 17, 2020 | 50.60 | 50.68 | 49.99 | 50.08 | 3,438,810 | -0.26(-0.52%) |
Dec 16, 2020 | 50.69 | 50.95 | 50.28 | 50.34 | 2,787,907 | -0.33(-0.65%) |
Dec 15, 2020 | 49.95 | 50.67 | 49.53 | 50.67 | 2,935,228 | +0.93(+1.86%) |
Dec 14, 2020 | 49.97 | 50.79 | 49.58 | 49.74 | 4,071,229 | +0.13(+0.26%) |
Dec 11, 2020 | 49.23 | 49.72 | 49.13 | 49.61 | 3,728,448 | +0.43(+0.88%) |
Dec 10, 2020 | 49.57 | 49.74 | 49.10 | 49.17 | 4,209,568 | -0.62(-1.25%) |
Dec 09, 2020 | 49.60 | 50.29 | 49.39 | 49.80 | 5,581,384 | +0.24(+0.48%) |
Dec 08, 2020 | 49.78 | 50.15 | 49.55 | 49.56 | 3,250,696 | -0.29(-0.58%) |
Dec 07, 2020 | 50.25 | 50.34 | 49.73 | 49.85 | 2,847,434 | -0.42(-0.83%) |
Dec 04, 2020 | 50.52 | 50.78 | 49.96 | 50.27 | 2,298,638 | +0.14(+0.28%) |
Dec 03, 2020 | 49.91 | 50.62 | 49.79 | 50.13 | 2,180,723 | +0.25(+0.51%) |
Dec 02, 2020 | 49.63 | 50.09 | 49.26 | 49.87 | 2,441,874 | +0.34(+0.68%) |
Dec 01, 2020 | 49.66 | 50.08 | 49.38 | 49.54 | 3,258,401 | +0.33(+0.67%) |
Nov 30, 2020 | 50.71 | 50.73 | 49.17 | 49.21 | 6,726,251 | -1.18(-2.34%) |
Nov 27, 2020 | 51.50 | 51.50 | 50.27 | 50.39 | 1,628,305 | -1.03(-2.00%) |
Nov 25, 2020 | 50.68 | 51.58 | 50.25 | 51.42 | 3,881,997 | +0.87(+1.71%) |
Nov 24, 2020 | 50.53 | 51.48 | 50.47 | 50.55 | 4,247,145 | +0.78(+1.56%) |
Nov 23, 2020 | 49.67 | 50.72 | 49.54 | 49.77 | 3,439,393 | +0.41(+0.83%) |
Nov 20, 2020 | 49.80 | 50.06 | 49.22 | 49.36 | 3,962,618 | -0.59(-1.18%) |
Nov 19, 2020 | 49.90 | 50.25 | 49.11 | 49.95 | 3,981,911 | -0.07(-0.13%) |
Nov 18, 2020 | 51.42 | 51.99 | 49.98 | 50.02 | 3,420,316 | -1.33(-2.59%) |
Nov 17, 2020 | 52.12 | 52.16 | 50.97 | 51.35 | 3,047,565 | -1.35(-2.56%) |
Nov 16, 2020 | 53.05 | 53.21 | 51.89 | 52.70 | 3,108,831 | +1.16(+2.25%) |
Nov 13, 2020 | 50.62 | 51.66 | 50.62 | 51.54 | 1,987,731 | +1.05(+2.07%) |
Nov 12, 2020 | 51.42 | 51.42 | 49.98 | 50.49 | 2,511,747 | -1.37(-2.63%) |
Nov 11, 2020 | 52.58 | 52.58 | 51.04 | 51.86 | 2,895,453 | -1.01(-1.90%) |
Nov 10, 2020 | 50.51 | 52.93 | 50.17 | 52.86 | 4,498,241 | +2.51(+4.98%) |
Nov 09, 2020 | 50.27 | 52.56 | 50.03 | 50.35 | 8,007,479 | +2.95(+6.23%) |
Nov 06, 2020 | 47.71 | 48.78 | 47.15 | 47.40 | 4,803,929 | -0.01(-0.02%) |
Nov 05, 2020 | 48.13 | 48.28 | 47.39 | 47.41 | 3,013,207 | -0.41(-0.85%) |
Nov 04, 2020 | 48.23 | 48.57 | 47.79 | 47.82 | 3,019,307 | -0.61(-1.27%) |
Nov 03, 2020 | 48.40 | 48.92 | 47.86 | 48.43 | 2,494,736 | -0.32(-0.65%) |