Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.48 | 50.56 | 48.13 | 48.83 | 2,231,000 | -1.84(-3.63%) |
Jan 28, 2021 | 50.08 | 51.98 | 50.01 | 50.67 | 2,884,431 | +1.82(+3.73%) |
Jan 27, 2021 | 50.97 | 51.22 | 48.09 | 48.85 | 3,784,139 | -2.98(-5.75%) |
Jan 26, 2021 | 53.50 | 53.65 | 51.62 | 51.83 | 2,736,108 | -1.07(-2.02%) |
Jan 25, 2021 | 54.00 | 54.05 | 51.23 | 52.90 | 2,799,899 | -1.57(-2.88%) |
Jan 22, 2021 | 54.20 | 54.65 | 53.71 | 54.47 | 936,100 | -0.49(-0.89%) |
Jan 21, 2021 | 54.86 | 55.64 | 54.16 | 54.96 | 1,334,705 | -0.85(-1.52%) |
Jan 20, 2021 | 54.99 | 56.10 | 54.66 | 55.81 | 1,150,787 | +1.10(+2.01%) |
Jan 19, 2021 | 54.47 | 55.12 | 53.42 | 54.71 | 1,193,512 | +1.06(+1.98%) |
Jan 15, 2021 | 55.53 | 56.18 | 53.57 | 53.65 | 2,052,700 | -1.77(-3.19%) |
Jan 14, 2021 | 52.51 | 56.14 | 52.32 | 55.42 | 3,173,732 | +3.57(+6.89%) |
Jan 13, 2021 | 51.46 | 52.37 | 50.63 | 51.85 | 1,652,488 | +0.16(+0.31%) |
Jan 12, 2021 | 50.43 | 51.90 | 50.14 | 51.69 | 1,958,086 | +1.54(+3.07%) |
Jan 11, 2021 | 50.10 | 50.85 | 49.60 | 50.15 | 1,955,827 | -0.83(-1.63%) |
Jan 08, 2021 | 51.79 | 51.93 | 50.48 | 50.98 | 1,043,800 | -0.34(-0.66%) |
Jan 07, 2021 | 51.72 | 52.46 | 51.28 | 51.32 | 1,227,831 | -0.20(-0.39%) |
Jan 06, 2021 | 49.85 | 52.12 | 49.52 | 51.52 | 2,013,572 | +1.66(+3.33%) |
Jan 05, 2021 | 48.84 | 50.69 | 48.79 | 49.86 | 1,644,877 | +0.62(+1.26%) |
Jan 04, 2021 | 52.17 | 52.19 | 48.81 | 49.24 | 2,218,096 | -2.76(-5.31%) |
Dec 31, 2020 | 52.00 | 52.00 | 52.00 | 1,243,041 | -0.90(-1.70%) | |
Dec 30, 2020 | 52.00 | 53.03 | 51.98 | 52.90 | 1,243,041 | +0.87(+1.67%) |
Dec 29, 2020 | 52.98 | 53.14 | 51.78 | 52.03 | 912,998 | -0.55(-1.05%) |
Dec 28, 2020 | 52.95 | 53.76 | 52.41 | 52.58 | 1,306,928 | +0.33(+0.63%) |
Dec 24, 2020 | 52.25 | 52.56 | 51.12 | 52.25 | 814,700 | +0.41(+0.79%) |
Dec 23, 2020 | 50.63 | 52.72 | 50.61 | 51.84 | 2,143,220 | +1.49(+2.96%) |
Dec 22, 2020 | 50.71 | 50.76 | 49.70 | 50.35 | 1,790,999 | +0.13(+0.26%) |
Dec 21, 2020 | 48.91 | 50.67 | 48.27 | 50.22 | 2,141,471 | -0.13(-0.26%) |
Dec 18, 2020 | 49.74 | 50.63 | 49.60 | 50.35 | 2,931,400 | +0.18(+0.36%) |
Dec 17, 2020 | 50.23 | 50.25 | 49.05 | 50.17 | 1,582,137 | +0.42(+0.84%) |
Dec 16, 2020 | 49.83 | 50.06 | 49.05 | 49.75 | 1,485,670 | -0.58(-1.15%) |
Dec 15, 2020 | 49.34 | 50.57 | 48.29 | 50.33 | 1,626,894 | +1.40(+2.86%) |
Dec 14, 2020 | 50.84 | 51.00 | 48.54 | 48.93 | 2,157,738 | -0.95(-1.90%) |
Dec 11, 2020 | 51.18 | 51.42 | 48.91 | 49.88 | 1,964,800 | -1.41(-2.75%) |
Dec 10, 2020 | 49.14 | 51.37 | 49.10 | 51.29 | 1,332,731 | +0.93(+1.85%) |
Dec 09, 2020 | 51.45 | 51.85 | 49.58 | 50.36 | 1,625,059 | -0.61(-1.20%) |
Dec 08, 2020 | 50.51 | 51.76 | 50.15 | 50.97 | 1,811,260 | -0.04(-0.08%) |
Dec 07, 2020 | 52.64 | 52.94 | 50.80 | 51.01 | 2,703,804 | -1.93(-3.65%) |
Dec 04, 2020 | 54.05 | 54.96 | 52.34 | 52.94 | 2,113,500 | -0.07(-0.13%) |
Dec 03, 2020 | 52.18 | 54.63 | 52.06 | 53.01 | 2,640,381 | +1.72(+3.35%) |
Dec 02, 2020 | 50.19 | 51.49 | 49.91 | 51.29 | 1,822,656 | +0.35(+0.69%) |
Dec 01, 2020 | 51.77 | 52.57 | 50.92 | 50.94 | 1,428,323 | -0.03(-0.06%) |
Nov 30, 2020 | 52.00 | 52.00 | 49.62 | 50.97 | 2,022,000 | -0.58(-1.13%) |
Nov 27, 2020 | 52.46 | 53.42 | 51.39 | 51.55 | 1,338,000 | -0.92(-1.75%) |
Nov 25, 2020 | 51.94 | 52.74 | 50.82 | 52.47 | 1,661,400 | +0.10(+0.19%) |
Nov 24, 2020 | 51.42 | 52.75 | 50.26 | 52.37 | 3,327,778 | +2.65(+5.33%) |
Nov 23, 2020 | 48.40 | 49.97 | 48.18 | 49.72 | 1,876,059 | +2.00(+4.19%) |
Nov 20, 2020 | 48.23 | 48.26 | 46.63 | 47.72 | 1,929,000 | -0.77(-1.59%) |
Nov 19, 2020 | 47.36 | 48.54 | 47.01 | 48.49 | 1,645,144 | +0.77(+1.61%) |
Nov 18, 2020 | 48.50 | 49.71 | 47.60 | 47.72 | 1,985,037 | +0.26(+0.55%) |
Nov 17, 2020 | 46.34 | 48.05 | 46.00 | 47.46 | 1,801,638 | +0.30(+0.64%) |
Nov 16, 2020 | 47.48 | 47.66 | 45.28 | 47.16 | 3,727,311 | +2.50(+5.60%) |
Nov 13, 2020 | 43.11 | 44.87 | 42.78 | 44.66 | 1,923,100 | +2.25(+5.31%) |
Nov 12, 2020 | 43.05 | 44.27 | 41.90 | 42.41 | 2,473,692 | -1.93(-4.35%) |
Nov 11, 2020 | 45.20 | 45.41 | 43.68 | 44.34 | 2,184,581 | -1.18(-2.59%) |
Nov 10, 2020 | 45.90 | 46.65 | 44.20 | 45.52 | 3,640,319 | -0.39(-0.85%) |
Nov 09, 2020 | 45.00 | 46.28 | 43.45 | 45.91 | 7,010,571 | +7.65(+19.99%) |
Nov 06, 2020 | 38.90 | 38.94 | 37.76 | 38.26 | 1,339,900 | -0.92(-2.35%) |
Nov 05, 2020 | 38.23 | 39.55 | 38.10 | 39.18 | 1,471,993 | +1.38(+3.65%) |
Nov 04, 2020 | 37.73 | 39.28 | 36.90 | 37.80 | 2,425,285 | -0.76(-1.97%) |
Nov 03, 2020 | 39.37 | 39.71 | 38.22 | 38.56 | 2,131,303 | +0.29(+0.76%) |