Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.25 | 49.96 | 48.17 | 48.33 | 1,179,365 | -1.55(-3.12%) |
Jan 28, 2021 | 49.72 | 50.55 | 49.29 | 49.88 | 907,376 | +0.50(+1.01%) |
Jan 27, 2021 | 49.09 | 50.73 | 48.43 | 49.39 | 1,708,605 | -0.56(-1.12%) |
Jan 26, 2021 | 51.41 | 52.24 | 49.91 | 49.95 | 911,701 | -1.08(-2.12%) |
Jan 25, 2021 | 51.05 | 51.25 | 50.10 | 51.03 | 1,330,761 | -0.48(-0.93%) |
Jan 22, 2021 | 50.54 | 51.63 | 50.11 | 51.51 | 1,012,461 | -0.17(-0.33%) |
Jan 21, 2021 | 53.28 | 53.45 | 51.15 | 51.68 | 1,996,835 | -1.84(-3.43%) |
Jan 20, 2021 | 53.92 | 53.94 | 52.97 | 53.52 | 1,227,164 | +0.09(+0.17%) |
Jan 19, 2021 | 53.07 | 53.76 | 52.86 | 53.43 | 1,182,542 | +1.00(+1.91%) |
Jan 15, 2021 | 53.64 | 53.66 | 51.87 | 52.42 | 1,785,265 | -2.10(-3.84%) |
Jan 14, 2021 | 53.16 | 55.05 | 53.16 | 54.52 | 1,318,710 | +1.67(+3.16%) |
Jan 13, 2021 | 53.55 | 53.55 | 52.52 | 52.85 | 1,158,437 | -0.48(-0.90%) |
Jan 12, 2021 | 52.11 | 53.60 | 51.79 | 53.33 | 3,822,374 | +1.89(+3.68%) |
Jan 11, 2021 | 49.62 | 51.62 | 49.28 | 51.44 | 1,081,008 | +0.80(+1.58%) |
Jan 08, 2021 | 51.32 | 51.34 | 50.21 | 50.64 | 1,058,410 | -0.16(-0.31%) |
Jan 07, 2021 | 50.51 | 51.27 | 49.97 | 50.80 | 2,242,840 | +0.84(+1.69%) |
Jan 06, 2021 | 49.38 | 50.46 | 48.77 | 49.96 | 1,903,792 | +1.49(+3.08%) |
Jan 05, 2021 | 46.70 | 49.70 | 46.70 | 48.46 | 2,422,046 | +2.18(+4.70%) |
Jan 04, 2021 | 46.66 | 47.08 | 45.67 | 46.29 | 1,973,174 | +0.24(+0.52%) |
Dec 31, 2020 | 46.05 | 46.05 | 46.05 | 1,119,514 | -0.42(-0.90%) | |
Dec 30, 2020 | 45.72 | 46.89 | 45.69 | 46.47 | 1,119,514 | +0.75(+1.65%) |
Dec 29, 2020 | 46.33 | 46.42 | 45.49 | 45.71 | 1,010,953 | -0.27(-0.58%) |
Dec 28, 2020 | 46.59 | 47.07 | 45.88 | 45.98 | 1,045,212 | -0.34(-0.73%) |
Dec 24, 2020 | 46.74 | 46.74 | 45.93 | 46.31 | 563,329 | -0.39(-0.84%) |
Dec 23, 2020 | 46.01 | 47.31 | 45.93 | 46.71 | 1,132,293 | +1.15(+2.53%) |
Dec 22, 2020 | 46.26 | 46.42 | 45.52 | 45.55 | 1,056,099 | -0.73(-1.57%) |
Dec 21, 2020 | 45.33 | 46.70 | 44.92 | 46.28 | 1,520,661 | -0.83(-1.77%) |
Dec 18, 2020 | 47.94 | 48.12 | 46.84 | 47.11 | 1,409,562 | -0.83(-1.72%) |
Dec 17, 2020 | 48.62 | 48.62 | 47.62 | 47.94 | 994,793 | -0.23(-0.47%) |
Dec 16, 2020 | 48.55 | 48.67 | 47.83 | 48.17 | 952,887 | -0.21(-0.44%) |
Dec 15, 2020 | 47.80 | 48.62 | 47.27 | 48.38 | 1,055,746 | +0.96(+2.02%) |
Dec 14, 2020 | 49.91 | 49.91 | 47.29 | 47.42 | 1,479,119 | -1.71(-3.49%) |
Dec 11, 2020 | 49.35 | 49.35 | 48.41 | 49.13 | 1,155,919 | -0.59(-1.18%) |
Dec 10, 2020 | 48.18 | 50.18 | 48.04 | 49.72 | 1,428,528 | +1.59(+3.30%) |
Dec 09, 2020 | 48.47 | 49.28 | 47.44 | 48.13 | 1,378,497 | +0.11(+0.22%) |
Dec 08, 2020 | 46.75 | 48.41 | 46.69 | 48.03 | 1,060,497 | +0.81(+1.71%) |
Dec 07, 2020 | 47.89 | 47.90 | 46.82 | 47.22 | 1,068,977 | -1.16(-2.40%) |
Dec 04, 2020 | 46.68 | 48.39 | 46.68 | 48.38 | 1,485,353 | +2.50(+5.46%) |
Dec 03, 2020 | 45.56 | 46.38 | 45.08 | 45.88 | 1,423,521 | +0.51(+1.12%) |
Dec 02, 2020 | 43.85 | 46.08 | 43.78 | 45.37 | 1,598,486 | +1.36(+3.09%) |
Dec 01, 2020 | 44.92 | 45.22 | 43.87 | 44.01 | 1,356,205 | +0.25(+0.58%) |
Nov 30, 2020 | 45.85 | 45.86 | 43.68 | 43.75 | 1,416,021 | -2.56(-5.54%) |
Nov 27, 2020 | 46.64 | 46.98 | 45.96 | 46.31 | 696,785 | -0.54(-1.14%) |
Nov 25, 2020 | 47.47 | 47.53 | 46.51 | 46.85 | 1,464,969 | -1.04(-2.16%) |
Nov 24, 2020 | 47.06 | 48.05 | 46.73 | 47.89 | 2,163,290 | +2.31(+5.07%) |
Nov 23, 2020 | 43.19 | 45.63 | 43.19 | 45.58 | 2,326,483 | +3.05(+7.17%) |
Nov 20, 2020 | 42.70 | 42.91 | 42.28 | 42.53 | 862,698 | -0.26(-0.62%) |
Nov 19, 2020 | 41.83 | 42.87 | 41.39 | 42.79 | 2,056,004 | +0.72(+1.71%) |
Nov 18, 2020 | 43.65 | 43.85 | 42.07 | 42.07 | 1,696,693 | -1.19(-2.74%) |
Nov 17, 2020 | 42.25 | 43.26 | 41.70 | 43.26 | 1,432,644 | +0.49(+1.15%) |
Nov 16, 2020 | 41.84 | 42.84 | 41.34 | 42.77 | 1,917,244 | +2.56(+6.38%) |
Nov 13, 2020 | 39.02 | 40.37 | 38.93 | 40.20 | 1,037,606 | +1.45(+3.74%) |
Nov 12, 2020 | 39.42 | 39.97 | 38.38 | 38.75 | 1,036,057 | -1.38(-3.44%) |
Nov 11, 2020 | 40.91 | 40.91 | 39.73 | 40.13 | 1,305,427 | -0.24(-0.59%) |
Nov 10, 2020 | 39.99 | 40.40 | 39.09 | 40.37 | 1,948,849 | +1.13(+2.89%) |
Nov 09, 2020 | 38.64 | 39.97 | 38.03 | 39.24 | 2,705,072 | +4.86(+14.13%) |
Nov 06, 2020 | 35.14 | 35.66 | 34.30 | 34.38 | 728,442 | -0.75(-2.12%) |
Nov 05, 2020 | 35.13 | 35.84 | 35.02 | 35.13 | 750,194 | +0.09(+0.25%) |
Nov 04, 2020 | 35.12 | 35.88 | 34.15 | 35.04 | 1,156,925 | -0.05(-0.15%) |
Nov 03, 2020 | 35.87 | 35.90 | 34.77 | 35.09 | 1,042,317 | -0.17(-0.47%) |