Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.65 | 50.98 | 49.19 | 49.40 | 11,013,423 | -1.23(-2.42%) |
Jan 28, 2021 | 50.42 | 50.91 | 50.07 | 50.62 | 10,040,913 | +0.89(+1.79%) |
Jan 27, 2021 | 50.48 | 50.80 | 49.61 | 49.73 | 13,795,130 | -1.77(-3.44%) |
Jan 26, 2021 | 52.47 | 52.80 | 51.45 | 51.50 | 8,988,115 | -0.73(-1.39%) |
Jan 25, 2021 | 52.04 | 52.32 | 50.91 | 52.23 | 15,695,982 | -0.43(-0.81%) |
Jan 22, 2021 | 51.50 | 52.74 | 51.43 | 52.66 | 9,965,254 | +0.65(+1.24%) |
Jan 21, 2021 | 53.04 | 53.27 | 51.76 | 52.01 | 6,270,477 | -1.04(-1.97%) |
Jan 20, 2021 | 53.51 | 53.59 | 52.61 | 53.06 | 9,149,808 | -0.42(-0.78%) |
Jan 19, 2021 | 53.56 | 53.61 | 52.90 | 53.48 | 6,725,300 | +0.43(+0.80%) |
Jan 15, 2021 | 52.99 | 53.63 | 52.56 | 53.05 | 11,663,479 | -1.14(-2.10%) |
Jan 14, 2021 | 53.52 | 54.38 | 53.28 | 54.19 | 8,328,644 | +1.14(+2.16%) |
Jan 13, 2021 | 53.38 | 53.42 | 52.45 | 53.04 | 13,091,090 | -0.42(-0.78%) |
Jan 12, 2021 | 52.84 | 53.83 | 52.63 | 53.46 | 10,545,272 | +0.90(+1.71%) |
Jan 11, 2021 | 51.29 | 52.61 | 50.81 | 52.56 | 9,290,768 | +0.75(+1.44%) |
Jan 08, 2021 | 52.70 | 52.84 | 50.83 | 51.81 | 13,602,971 | -0.70(-1.33%) |
Jan 07, 2021 | 52.42 | 53.06 | 52.00 | 52.51 | 10,887,749 | +1.19(+2.32%) |
Jan 06, 2021 | 49.06 | 51.92 | 49.05 | 51.32 | 19,493,368 | +3.72(+7.81%) |
Jan 05, 2021 | 46.94 | 48.08 | 46.86 | 47.61 | 9,094,346 | +0.63(+1.33%) |
Jan 04, 2021 | 47.58 | 47.72 | 46.15 | 46.98 | 15,778,075 | -0.22(-0.46%) |
Dec 31, 2020 | 47.20 | 47.20 | 47.20 | 4,279,396 | +0.29(+0.62%) | |
Dec 30, 2020 | 46.46 | 47.07 | 46.39 | 46.91 | 4,279,396 | +0.59(+1.28%) |
Dec 29, 2020 | 47.15 | 47.18 | 46.09 | 46.32 | 4,159,743 | -0.73(-1.54%) |
Dec 28, 2020 | 47.14 | 47.53 | 46.65 | 47.04 | 4,786,410 | +0.30(+0.64%) |
Dec 24, 2020 | 47.11 | 47.12 | 46.21 | 46.74 | 2,365,121 | -0.24(-0.50%) |
Dec 23, 2020 | 45.85 | 47.06 | 45.85 | 46.98 | 9,629,669 | +1.50(+3.30%) |
Dec 22, 2020 | 46.08 | 46.19 | 45.45 | 45.48 | 5,850,901 | -0.35(-0.77%) |
Dec 21, 2020 | 45.65 | 46.14 | 45.14 | 45.84 | 8,009,351 | +0.24(+0.53%) |
Dec 18, 2020 | 46.34 | 46.51 | 45.33 | 45.59 | 8,044,447 | -0.69(-1.48%) |
Dec 17, 2020 | 46.52 | 46.52 | 45.71 | 46.28 | 5,734,694 | -0.20(-0.43%) |
Dec 16, 2020 | 46.58 | 46.61 | 46.02 | 46.48 | 5,892,710 | +0.04(+0.08%) |
Dec 15, 2020 | 45.82 | 46.53 | 45.45 | 46.44 | 7,801,992 | +1.00(+2.20%) |
Dec 14, 2020 | 46.50 | 46.60 | 45.25 | 45.44 | 7,612,042 | -0.30(-0.65%) |
Dec 11, 2020 | 45.59 | 46.03 | 45.35 | 45.74 | 6,846,588 | -0.43(-0.94%) |
Dec 10, 2020 | 45.49 | 46.23 | 45.37 | 46.17 | 5,979,311 | +0.18(+0.39%) |
Dec 09, 2020 | 46.21 | 46.61 | 45.67 | 45.99 | 9,881,182 | +0.18(+0.39%) |
Dec 08, 2020 | 45.33 | 46.03 | 45.32 | 45.81 | 4,220,883 | -0.02(-0.04%) |
Dec 07, 2020 | 45.74 | 45.99 | 45.13 | 45.83 | 6,869,820 | -0.06(-0.14%) |
Dec 04, 2020 | 45.54 | 46.01 | 45.24 | 45.89 | 7,817,921 | +0.87(+1.92%) |
Dec 03, 2020 | 44.86 | 45.38 | 44.41 | 45.03 | 9,038,374 | +0.24(+0.54%) |
Dec 02, 2020 | 43.93 | 44.99 | 43.71 | 44.78 | 8,915,023 | +0.78(+1.76%) |
Dec 01, 2020 | 43.97 | 44.59 | 43.74 | 44.01 | 11,583,996 | +1.10(+2.56%) |
Nov 30, 2020 | 44.19 | 44.55 | 42.82 | 42.91 | 13,034,394 | -1.65(-3.70%) |
Nov 27, 2020 | 45.12 | 45.24 | 44.12 | 44.56 | 6,528,431 | -0.65(-1.44%) |
Nov 25, 2020 | 45.50 | 45.61 | 44.64 | 45.21 | 10,347,980 | -0.70(-1.53%) |
Nov 24, 2020 | 44.74 | 46.03 | 44.66 | 45.91 | 14,938,645 | +2.15(+4.92%) |
Nov 23, 2020 | 43.67 | 44.10 | 43.43 | 43.76 | 7,404,669 | +0.78(+1.83%) |
Nov 20, 2020 | 43.07 | 43.19 | 42.57 | 42.97 | 7,977,998 | -0.48(-1.10%) |
Nov 19, 2020 | 43.13 | 43.50 | 42.60 | 43.45 | 7,830,924 | +0.07(+0.17%) |
Nov 18, 2020 | 44.36 | 44.71 | 43.36 | 43.38 | 7,907,262 | -0.77(-1.74%) |
Nov 17, 2020 | 43.53 | 44.26 | 42.89 | 44.14 | 7,800,757 | -0.17(-0.39%) |
Nov 16, 2020 | 44.19 | 44.60 | 43.60 | 44.31 | 12,982,530 | +1.79(+4.22%) |
Nov 13, 2020 | 41.78 | 42.74 | 41.71 | 42.52 | 8,839,729 | +1.23(+2.97%) |
Nov 12, 2020 | 41.40 | 41.76 | 40.71 | 41.30 | 11,945,757 | -0.95(-2.24%) |
Nov 11, 2020 | 43.78 | 43.82 | 41.83 | 42.24 | 11,973,608 | -1.32(-3.02%) |
Nov 10, 2020 | 43.29 | 44.00 | 42.67 | 43.56 | 13,710,620 | +0.52(+1.22%) |
Nov 09, 2020 | 41.25 | 44.02 | 40.76 | 43.03 | 28,182,132 | +5.75(+15.43%) |
Nov 06, 2020 | 38.54 | 38.64 | 37.13 | 37.28 | 9,883,058 | -0.87(-2.27%) |
Nov 05, 2020 | 36.62 | 38.43 | 36.49 | 38.15 | 13,280,364 | +1.76(+4.83%) |
Nov 04, 2020 | 37.55 | 37.73 | 36.36 | 36.39 | 23,508,042 | -2.79(-7.13%) |
Nov 03, 2020 | 38.83 | 39.47 | 38.77 | 39.19 | 11,392,835 | +1.05(+2.77%) |