Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.14 | 51.70 | 48.73 | 51.09 | 4,344,397 | +2.90(+6.02%) |
Jan 28, 2021 | 48.69 | 48.76 | 46.51 | 48.19 | 4,537,625 | -1.37(-2.77%) |
Jan 27, 2021 | 48.00 | 50.10 | 48.00 | 49.56 | 3,490,024 | +2.79(+5.96%) |
Jan 26, 2021 | 46.24 | 46.85 | 45.97 | 46.78 | 1,141,363 | +0.11(+0.25%) |
Jan 25, 2021 | 46.97 | 48.46 | 46.62 | 46.66 | 2,342,892 | +0.19(+0.41%) |
Jan 22, 2021 | 46.55 | 46.93 | 46.05 | 46.47 | 1,813,668 | +0.80(+1.76%) |
Jan 21, 2021 | 45.59 | 45.97 | 45.33 | 45.67 | 1,313,161 | -0.04(-0.08%) |
Jan 20, 2021 | 46.36 | 46.55 | 45.48 | 45.71 | 1,629,867 | -1.15(-2.45%) |
Jan 19, 2021 | 46.39 | 47.20 | 46.17 | 46.85 | 1,278,570 | -0.57(-1.21%) |
Jan 15, 2021 | 47.39 | 48.34 | 46.85 | 47.43 | 2,827,206 | +0.88(+1.89%) |
Jan 14, 2021 | 45.90 | 46.66 | 45.59 | 46.55 | 1,585,475 | +0.27(+0.58%) |
Jan 13, 2021 | 46.36 | 46.66 | 45.90 | 46.28 | 1,370,387 | +0.00(+0.00%) |
Jan 12, 2021 | 46.51 | 47.12 | 46.09 | 46.28 | 1,911,887 | -0.31(-0.66%) |
Jan 11, 2021 | 47.39 | 47.39 | 46.17 | 46.59 | 2,503,786 | +0.46(+0.99%) |
Jan 08, 2021 | 46.09 | 47.54 | 45.97 | 46.13 | 2,390,674 | -0.27(-0.58%) |
Jan 07, 2021 | 46.74 | 47.08 | 45.71 | 46.39 | 3,358,575 | -0.99(-2.10%) |
Jan 06, 2021 | 49.76 | 49.98 | 46.51 | 47.39 | 6,457,779 | -2.21(-4.47%) |
Jan 05, 2021 | 50.60 | 50.86 | 49.03 | 49.60 | 3,059,376 | -0.76(-1.52%) |
Jan 04, 2021 | 48.34 | 52.12 | 48.30 | 50.37 | 3,936,560 | +1.68(+3.45%) |
Dec 31, 2020 | 48.69 | 48.69 | 48.69 | 1,752,076 | -0.88(-1.77%) | |
Dec 30, 2020 | 49.53 | 49.72 | 49.03 | 49.56 | 1,752,076 | -0.34(-0.69%) |
Dec 29, 2020 | 48.91 | 50.29 | 48.80 | 49.91 | 2,067,061 | +0.27(+0.54%) |
Dec 28, 2020 | 49.79 | 49.95 | 49.03 | 49.64 | 1,843,229 | -1.03(-2.03%) |
Dec 24, 2020 | 50.79 | 51.17 | 50.60 | 50.67 | 792,902 | -0.34(-0.67%) |
Dec 23, 2020 | 51.09 | 51.17 | 50.21 | 51.02 | 2,244,442 | -0.61(-1.18%) |
Dec 22, 2020 | 50.71 | 51.74 | 50.71 | 51.63 | 1,749,058 | +1.03(+2.04%) |
Dec 21, 2020 | 52.31 | 52.96 | 50.14 | 50.60 | 3,103,801 | -0.11(-0.23%) |
Dec 18, 2020 | 50.10 | 51.55 | 50.10 | 50.71 | 1,967,105 | +0.46(+0.91%) |
Dec 17, 2020 | 50.37 | 50.56 | 50.10 | 50.25 | 1,274,866 | -0.61(-1.20%) |
Dec 16, 2020 | 50.75 | 51.32 | 50.52 | 50.86 | 1,512,688 | +0.23(+0.45%) |
Dec 15, 2020 | 51.55 | 52.31 | 50.48 | 50.63 | 2,177,879 | -1.95(-3.70%) |
Dec 14, 2020 | 50.48 | 52.58 | 50.10 | 52.58 | 1,947,443 | +1.07(+2.08%) |
Dec 11, 2020 | 52.39 | 52.73 | 51.44 | 51.51 | 2,295,741 | -0.27(-0.52%) |
Dec 10, 2020 | 52.12 | 52.47 | 51.47 | 51.78 | 1,827,630 | +0.23(+0.44%) |
Dec 09, 2020 | 50.40 | 52.08 | 50.25 | 51.55 | 2,217,068 | +0.61(+1.20%) |
Dec 08, 2020 | 52.05 | 52.08 | 50.60 | 50.94 | 1,403,972 | -0.57(-1.11%) |
Dec 07, 2020 | 51.17 | 52.05 | 50.98 | 51.51 | 1,500,897 | +0.73(+1.43%) |
Dec 04, 2020 | 51.74 | 51.84 | 50.79 | 50.79 | 2,331,776 | -1.37(-2.64%) |
Dec 03, 2020 | 52.43 | 52.62 | 51.40 | 52.16 | 2,656,994 | -0.42(-0.80%) |
Dec 02, 2020 | 53.65 | 54.07 | 52.47 | 52.58 | 1,768,759 | -0.38(-0.72%) |
Dec 01, 2020 | 52.24 | 53.08 | 51.55 | 52.96 | 3,004,879 | -0.99(-1.84%) |
Nov 30, 2020 | 53.46 | 54.95 | 53.31 | 53.96 | 2,397,318 | +1.34(+2.54%) |
Nov 27, 2020 | 52.47 | 53.12 | 52.05 | 52.62 | 1,047,294 | -0.19(-0.36%) |
Nov 25, 2020 | 52.28 | 53.19 | 52.20 | 52.81 | 2,270,129 | +0.88(+1.69%) |
Nov 24, 2020 | 52.81 | 53.15 | 51.59 | 51.93 | 4,174,023 | -2.14(-3.95%) |
Nov 23, 2020 | 55.37 | 55.86 | 54.03 | 54.07 | 2,712,981 | -2.33(-4.13%) |
Nov 20, 2020 | 55.48 | 56.63 | 55.26 | 56.40 | 2,350,658 | +1.22(+2.21%) |
Nov 19, 2020 | 55.94 | 56.59 | 54.95 | 55.18 | 2,793,379 | -0.27(-0.48%) |
Nov 18, 2020 | 53.15 | 55.48 | 52.85 | 55.44 | 3,029,316 | +1.87(+3.49%) |
Nov 17, 2020 | 54.07 | 55.06 | 53.19 | 53.57 | 3,115,163 | +0.76(+1.45%) |
Nov 16, 2020 | 53.19 | 54.11 | 52.77 | 52.81 | 3,679,907 | -2.60(-4.69%) |
Nov 13, 2020 | 56.78 | 57.11 | 55.02 | 55.41 | 3,948,797 | -2.56(-4.41%) |
Nov 12, 2020 | 57.24 | 59.00 | 56.63 | 57.96 | 3,690,385 | +1.83(+3.27%) |
Nov 11, 2020 | 55.06 | 56.86 | 55.02 | 56.13 | 2,678,831 | +0.15(+0.27%) |
Nov 10, 2020 | 56.97 | 57.77 | 55.71 | 55.98 | 5,049,938 | -1.57(-2.72%) |
Nov 09, 2020 | 53.00 | 57.89 | 52.50 | 57.54 | 7,771,912 | -5.69(-9.00%) |
Nov 06, 2020 | 62.81 | 64.23 | 62.51 | 63.23 | 2,918,917 | +0.38(+0.61%) |
Nov 05, 2020 | 63.96 | 64.23 | 62.13 | 62.85 | 4,484,085 | -3.82(-5.73%) |
Nov 04, 2020 | 68.81 | 69.04 | 63.31 | 66.67 | 4,913,376 | -2.98(-4.28%) |
Nov 03, 2020 | 71.37 | 71.75 | 68.24 | 69.65 | 4,523,880 | -4.58(-6.17%) |