Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.95 | 53.16 | 50.95 | 51.21 | 30,662,448 | -1.62(-3.08%) |
Jan 28, 2021 | 52.49 | 53.47 | 52.21 | 52.84 | 22,808,996 | +0.82(+1.58%) |
Jan 27, 2021 | 52.45 | 52.54 | 51.25 | 52.01 | 28,131,926 | -1.32(-2.48%) |
Jan 26, 2021 | 53.59 | 53.62 | 52.62 | 53.34 | 21,403,576 | +0.31(+0.58%) |
Jan 25, 2021 | 53.13 | 53.21 | 51.81 | 53.03 | 29,402,116 | -0.67(-1.26%) |
Jan 22, 2021 | 53.36 | 54.14 | 52.71 | 53.70 | 28,253,788 | -0.47(-0.87%) |
Jan 21, 2021 | 55.35 | 55.45 | 54.06 | 54.18 | 22,147,848 | -1.21(-2.18%) |
Jan 20, 2021 | 55.82 | 55.88 | 55.02 | 55.38 | 19,915,500 | -0.39(-0.69%) |
Jan 19, 2021 | 57.09 | 57.14 | 55.09 | 55.77 | 30,677,090 | -0.47(-0.84%) |
Jan 15, 2021 | 58.99 | 59.24 | 56.12 | 56.24 | 43,674,872 | -4.19(-6.93%) |
Jan 14, 2021 | 59.12 | 60.79 | 58.82 | 60.43 | 33,211,490 | +1.88(+3.22%) |
Jan 13, 2021 | 58.67 | 58.85 | 57.78 | 58.55 | 21,168,610 | +0.17(+0.29%) |
Jan 12, 2021 | 59.10 | 59.32 | 58.00 | 58.38 | 23,018,428 | +0.20(+0.35%) |
Jan 11, 2021 | 56.55 | 58.34 | 56.33 | 58.18 | 23,358,770 | +0.94(+1.64%) |
Jan 08, 2021 | 57.98 | 57.98 | 56.34 | 57.24 | 23,694,180 | -0.57(-0.98%) |
Jan 07, 2021 | 58.73 | 59.63 | 57.80 | 57.81 | 27,578,862 | +0.67(+1.18%) |
Jan 06, 2021 | 56.47 | 58.32 | 56.00 | 57.14 | 43,485,256 | +3.11(+5.75%) |
Jan 05, 2021 | 52.85 | 54.29 | 52.56 | 54.03 | 23,065,808 | +1.37(+2.59%) |
Jan 04, 2021 | 53.93 | 54.04 | 52.30 | 52.66 | 24,289,044 | -1.33(-2.47%) |
Dec 31, 2020 | 53.99 | 53.99 | 53.99 | 12,297,713 | +0.70(+1.31%) | |
Dec 30, 2020 | 53.34 | 53.64 | 53.13 | 53.29 | 12,297,713 | -0.04(-0.08%) |
Dec 29, 2020 | 53.55 | 53.76 | 53.02 | 53.34 | 12,328,463 | -0.19(-0.36%) |
Dec 28, 2020 | 53.08 | 54.23 | 52.97 | 53.53 | 16,459,192 | +0.49(+0.92%) |
Dec 24, 2020 | 53.35 | 53.49 | 52.43 | 53.04 | 7,793,451 | -0.18(-0.35%) |
Dec 23, 2020 | 52.54 | 53.69 | 52.35 | 53.22 | 18,910,546 | +1.33(+2.57%) |
Dec 22, 2020 | 53.50 | 53.54 | 51.79 | 51.89 | 20,387,386 | -1.73(-3.22%) |
Dec 21, 2020 | 52.85 | 54.13 | 52.37 | 53.62 | 36,417,008 | +1.90(+3.67%) |
Dec 18, 2020 | 52.80 | 52.80 | 51.41 | 51.72 | 32,790,214 | -0.87(-1.65%) |
Dec 17, 2020 | 52.54 | 52.79 | 52.16 | 52.58 | 20,815,308 | +0.26(+0.50%) |
Dec 16, 2020 | 52.59 | 52.66 | 51.98 | 52.32 | 17,111,164 | +0.07(+0.13%) |
Dec 15, 2020 | 51.44 | 52.42 | 51.29 | 52.25 | 18,322,986 | +0.81(+1.58%) |
Dec 14, 2020 | 52.54 | 52.77 | 51.43 | 51.44 | 22,477,282 | -0.17(-0.32%) |
Dec 11, 2020 | 52.36 | 52.37 | 50.95 | 51.60 | 23,936,630 | -1.37(-2.59%) |
Dec 10, 2020 | 50.82 | 53.22 | 50.80 | 52.98 | 29,525,072 | +1.36(+2.63%) |
Dec 09, 2020 | 51.80 | 52.14 | 51.05 | 51.62 | 31,139,214 | +0.52(+1.01%) |
Dec 08, 2020 | 50.33 | 51.14 | 50.23 | 51.10 | 17,701,792 | +0.20(+0.40%) |
Dec 07, 2020 | 50.92 | 51.32 | 50.16 | 50.90 | 24,297,156 | -0.43(-0.84%) |
Dec 04, 2020 | 50.40 | 51.51 | 50.18 | 51.33 | 28,203,084 | +1.79(+3.61%) |
Dec 03, 2020 | 50.24 | 50.30 | 49.21 | 49.54 | 21,432,762 | -0.54(-1.08%) |
Dec 02, 2020 | 48.48 | 50.28 | 48.38 | 50.09 | 30,595,172 | +1.51(+3.12%) |
Dec 01, 2020 | 49.52 | 49.68 | 48.51 | 48.57 | 26,834,918 | +0.35(+0.73%) |
Nov 30, 2020 | 49.16 | 49.51 | 48.15 | 48.22 | 26,646,938 | -1.40(-2.82%) |
Nov 27, 2020 | 49.91 | 50.12 | 49.14 | 49.62 | 16,293,125 | -0.34(-0.68%) |
Nov 25, 2020 | 49.27 | 50.05 | 48.45 | 49.96 | 32,262,488 | +0.00(+0.00%) |
Nov 24, 2020 | 47.71 | 50.03 | 47.71 | 49.96 | 37,532,144 | +3.29(+7.05%) |
Nov 23, 2020 | 45.98 | 46.96 | 45.79 | 46.67 | 32,961,712 | +1.44(+3.19%) |
Nov 20, 2020 | 45.38 | 45.63 | 44.82 | 45.23 | 17,676,562 | -0.43(-0.94%) |
Nov 19, 2020 | 45.18 | 45.81 | 44.61 | 45.66 | 23,105,568 | +0.95(+2.14%) |
Nov 18, 2020 | 44.74 | 46.10 | 44.67 | 44.70 | 29,440,392 | +0.28(+0.63%) |
Nov 17, 2020 | 43.64 | 44.60 | 43.33 | 44.42 | 21,653,578 | +0.29(+0.65%) |
Nov 16, 2020 | 44.14 | 44.68 | 43.65 | 44.13 | 30,479,826 | +1.52(+3.58%) |
Nov 13, 2020 | 42.60 | 42.96 | 42.38 | 42.61 | 21,293,552 | +0.33(+0.79%) |
Nov 12, 2020 | 42.00 | 42.39 | 41.78 | 42.28 | 32,498,786 | -0.57(-1.33%) |
Nov 11, 2020 | 41.94 | 43.16 | 41.75 | 42.85 | 33,928,524 | +1.12(+2.69%) |
Nov 10, 2020 | 42.30 | 42.69 | 41.55 | 41.72 | 37,976,412 | +0.01(+0.02%) |
Nov 09, 2020 | 41.24 | 42.71 | 40.51 | 41.72 | 64,936,260 | +4.32(+11.54%) |
Nov 06, 2020 | 38.10 | 38.19 | 37.21 | 37.40 | 20,219,600 | -0.32(-0.84%) |
Nov 05, 2020 | 37.07 | 38.16 | 36.93 | 37.71 | 28,475,582 | +0.87(+2.35%) |
Nov 04, 2020 | 37.24 | 38.01 | 36.69 | 36.85 | 29,623,864 | -1.27(-3.33%) |
Nov 03, 2020 | 37.92 | 38.55 | 37.71 | 38.12 | 34,207,488 | +1.16(+3.13%) |