Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.07 | 47.76 | 46.15 | 46.30 | 1,125,746 | -1.07(-2.26%) |
Jan 28, 2021 | 47.71 | 47.78 | 46.95 | 47.37 | 887,100 | -0.22(-0.47%) |
Jan 27, 2021 | 48.59 | 48.77 | 47.14 | 47.59 | 1,135,875 | -1.35(-2.75%) |
Jan 26, 2021 | 48.99 | 49.37 | 48.49 | 48.93 | 762,670 | -0.09(-0.18%) |
Jan 25, 2021 | 48.37 | 49.13 | 47.98 | 49.02 | 571,320 | +0.66(+1.35%) |
Jan 22, 2021 | 48.11 | 48.38 | 47.13 | 48.37 | 483,188 | -0.22(-0.46%) |
Jan 21, 2021 | 48.41 | 49.02 | 48.09 | 48.59 | 598,675 | +0.12(+0.26%) |
Jan 20, 2021 | 47.27 | 48.61 | 47.21 | 48.47 | 508,111 | +1.31(+2.78%) |
Jan 19, 2021 | 46.94 | 47.21 | 46.38 | 47.15 | 815,421 | +0.23(+0.49%) |
Jan 15, 2021 | 46.44 | 47.18 | 45.93 | 46.92 | 939,834 | +0.48(+1.03%) |
Jan 14, 2021 | 48.54 | 48.54 | 46.43 | 46.45 | 857,280 | -1.93(-3.99%) |
Jan 13, 2021 | 48.24 | 48.61 | 47.96 | 48.38 | 532,634 | +0.34(+0.70%) |
Jan 12, 2021 | 47.17 | 48.11 | 47.07 | 48.04 | 449,075 | +0.82(+1.74%) |
Jan 11, 2021 | 46.98 | 47.50 | 46.69 | 47.22 | 541,841 | +0.09(+0.19%) |
Jan 08, 2021 | 47.31 | 47.66 | 46.47 | 47.13 | 719,022 | -0.04(-0.08%) |
Jan 07, 2021 | 47.16 | 47.40 | 46.85 | 47.16 | 691,968 | +0.01(+0.02%) |
Jan 06, 2021 | 46.43 | 47.38 | 46.28 | 47.15 | 844,657 | +1.35(+2.94%) |
Jan 05, 2021 | 45.43 | 46.16 | 45.15 | 45.81 | 616,134 | +0.51(+1.13%) |
Jan 04, 2021 | 45.78 | 45.92 | 45.04 | 45.30 | 539,313 | -0.42(-0.91%) |
Dec 31, 2020 | 45.71 | 45.71 | 45.71 | 325,658 | +0.29(+0.64%) | |
Dec 30, 2020 | 45.61 | 45.81 | 45.36 | 45.42 | 325,658 | -0.03(-0.06%) |
Dec 29, 2020 | 46.09 | 46.30 | 45.10 | 45.45 | 317,117 | -0.37(-0.81%) |
Dec 28, 2020 | 45.83 | 46.31 | 45.48 | 45.82 | 374,014 | -0.10(-0.21%) |
Dec 24, 2020 | 46.33 | 46.33 | 45.31 | 45.92 | 191,671 | -0.24(-0.52%) |
Dec 23, 2020 | 45.99 | 46.63 | 45.63 | 46.15 | 478,163 | +0.23(+0.50%) |
Dec 22, 2020 | 46.10 | 46.46 | 45.81 | 45.92 | 373,248 | -0.27(-0.58%) |
Dec 21, 2020 | 46.92 | 47.15 | 45.48 | 46.19 | 561,648 | -0.88(-1.86%) |
Dec 18, 2020 | 47.56 | 47.99 | 46.88 | 47.07 | 1,594,477 | -0.14(-0.30%) |
Dec 17, 2020 | 47.23 | 47.66 | 47.06 | 47.21 | 696,422 | +0.16(+0.34%) |
Dec 16, 2020 | 47.16 | 47.46 | 46.84 | 47.05 | 716,804 | +0.27(+0.59%) |
Dec 15, 2020 | 46.03 | 46.89 | 45.81 | 46.77 | 980,974 | +1.07(+2.34%) |
Dec 14, 2020 | 46.04 | 47.03 | 45.53 | 45.70 | 872,904 | +0.12(+0.25%) |
Dec 11, 2020 | 44.67 | 45.78 | 44.67 | 45.59 | 822,143 | +0.56(+1.24%) |
Dec 10, 2020 | 44.33 | 45.10 | 43.92 | 45.03 | 846,537 | +0.58(+1.31%) |
Dec 09, 2020 | 43.10 | 44.60 | 42.99 | 44.45 | 1,120,375 | +1.59(+3.72%) |
Dec 08, 2020 | 42.31 | 42.91 | 42.28 | 42.85 | 989,165 | +0.12(+0.29%) |
Dec 07, 2020 | 43.29 | 43.97 | 42.60 | 42.73 | 619,255 | -1.18(-2.68%) |
Dec 04, 2020 | 43.12 | 43.91 | 42.81 | 43.91 | 777,446 | +1.03(+2.39%) |
Dec 03, 2020 | 42.32 | 43.09 | 42.32 | 42.88 | 1,103,847 | +0.57(+1.35%) |
Dec 02, 2020 | 42.46 | 42.63 | 41.90 | 42.31 | 920,766 | -0.36(-0.84%) |
Dec 01, 2020 | 43.01 | 43.55 | 42.50 | 42.67 | 912,676 | +0.18(+0.41%) |
Nov 30, 2020 | 43.01 | 43.35 | 42.45 | 42.49 | 983,626 | -0.77(-1.78%) |
Nov 27, 2020 | 43.34 | 43.70 | 43.04 | 43.27 | 324,657 | -0.08(-0.18%) |
Nov 25, 2020 | 44.20 | 44.28 | 42.84 | 43.34 | 652,621 | -0.89(-2.00%) |
Nov 24, 2020 | 44.43 | 44.69 | 43.95 | 44.23 | 1,145,162 | +0.41(+0.94%) |
Nov 23, 2020 | 44.65 | 44.91 | 43.65 | 43.82 | 1,267,391 | -0.62(-1.40%) |
Nov 20, 2020 | 44.10 | 44.61 | 43.56 | 44.44 | 789,985 | +0.25(+0.56%) |
Nov 19, 2020 | 43.89 | 44.34 | 43.24 | 44.19 | 610,709 | +0.31(+0.70%) |
Nov 18, 2020 | 43.44 | 44.40 | 43.27 | 43.89 | 1,174,685 | +0.45(+1.03%) |
Nov 17, 2020 | 42.42 | 43.84 | 41.56 | 43.44 | 1,896,686 | +0.64(+1.50%) |
Nov 16, 2020 | 42.73 | 42.96 | 41.99 | 42.80 | 1,126,738 | +0.78(+1.86%) |
Nov 13, 2020 | 42.01 | 42.38 | 41.52 | 42.02 | 952,200 | +0.14(+0.34%) |
Nov 12, 2020 | 41.81 | 42.60 | 41.68 | 41.88 | 684,074 | -0.54(-1.28%) |
Nov 11, 2020 | 42.26 | 42.53 | 41.41 | 42.42 | 783,826 | +0.03(+0.06%) |
Nov 10, 2020 | 41.05 | 42.90 | 40.80 | 42.40 | 1,099,770 | +1.77(+4.36%) |
Nov 09, 2020 | 44.56 | 44.87 | 40.55 | 40.62 | 1,978,113 | -2.01(-4.71%) |
Nov 06, 2020 | 43.48 | 44.10 | 42.34 | 42.63 | 770,834 | -0.85(-1.96%) |
Nov 05, 2020 | 42.95 | 43.59 | 42.43 | 43.48 | 1,193,821 | +0.66(+1.54%) |
Nov 04, 2020 | 41.95 | 43.55 | 41.08 | 42.83 | 1,577,073 | +2.55(+6.34%) |
Nov 03, 2020 | 40.83 | 41.07 | 39.82 | 40.27 | 1,059,824 | +0.04(+0.11%) |