Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.30 | 56.91 | 53.86 | 54.19 | 1,307,004 | -0.40(-0.73%) |
Jan 28, 2021 | 55.22 | 60.84 | 53.14 | 54.59 | 3,872,078 | -4.48(-7.58%) |
Jan 27, 2021 | 49.11 | 59.12 | 48.46 | 59.07 | 4,782,821 | +9.79(+19.86%) |
Jan 26, 2021 | 47.11 | 49.40 | 46.16 | 49.28 | 1,387,530 | +2.76(+5.93%) |
Jan 25, 2021 | 46.07 | 48.49 | 45.48 | 46.52 | 1,520,904 | +0.37(+0.81%) |
Jan 22, 2021 | 43.90 | 46.36 | 43.55 | 46.15 | 1,167,361 | +1.89(+4.27%) |
Jan 21, 2021 | 45.32 | 45.46 | 43.78 | 44.26 | 1,236,745 | -0.80(-1.77%) |
Jan 20, 2021 | 47.49 | 47.54 | 44.99 | 45.06 | 1,527,780 | -2.29(-4.83%) |
Jan 19, 2021 | 47.81 | 49.57 | 46.65 | 47.34 | 2,317,974 | +0.05(+0.10%) |
Jan 15, 2021 | 46.95 | 48.76 | 46.59 | 47.30 | 1,904,672 | -0.08(-0.17%) |
Jan 14, 2021 | 43.45 | 47.78 | 43.24 | 47.38 | 2,650,424 | +3.62(+8.28%) |
Jan 13, 2021 | 40.63 | 44.28 | 40.31 | 43.76 | 5,215,542 | -0.56(-1.27%) |
Jan 12, 2021 | 42.50 | 44.77 | 42.23 | 44.32 | 2,084,113 | +2.32(+5.51%) |
Jan 11, 2021 | 40.09 | 42.68 | 40.00 | 42.01 | 1,633,360 | +1.62(+4.00%) |
Jan 08, 2021 | 41.60 | 42.05 | 40.31 | 40.39 | 1,572,965 | -0.73(-1.77%) |
Jan 07, 2021 | 40.30 | 41.43 | 39.72 | 41.12 | 1,622,252 | -0.24(-0.57%) |
Jan 06, 2021 | 39.36 | 41.77 | 39.36 | 41.35 | 1,985,843 | +2.04(+5.20%) |
Jan 05, 2021 | 38.43 | 40.06 | 38.22 | 39.31 | 1,441,795 | +0.90(+2.34%) |
Jan 04, 2021 | 39.18 | 39.56 | 38.18 | 38.41 | 2,249,705 | -0.57(-1.47%) |
Dec 31, 2020 | 38.98 | 38.98 | 38.98 | 827,855 | -0.76(-1.92%) | |
Dec 30, 2020 | 40.62 | 40.86 | 39.73 | 39.74 | 827,855 | -0.74(-1.82%) |
Dec 29, 2020 | 40.61 | 40.90 | 39.42 | 40.48 | 1,207,817 | -0.10(-0.25%) |
Dec 28, 2020 | 40.51 | 40.96 | 39.63 | 40.58 | 1,660,619 | +0.54(+1.34%) |
Dec 24, 2020 | 40.83 | 41.55 | 40.04 | 40.04 | 926,621 | -0.64(-1.56%) |
Dec 23, 2020 | 40.19 | 41.30 | 39.82 | 40.68 | 1,261,191 | +0.58(+1.45%) |
Dec 22, 2020 | 40.73 | 41.07 | 39.77 | 40.10 | 1,478,406 | -0.51(-1.25%) |
Dec 21, 2020 | 40.30 | 40.92 | 40.02 | 40.61 | 1,332,143 | +0.08(+0.20%) |
Dec 18, 2020 | 42.79 | 43.47 | 40.17 | 40.53 | 4,079,379 | -2.19(-5.12%) |
Dec 17, 2020 | 42.31 | 42.88 | 41.83 | 42.71 | 1,083,916 | +0.56(+1.34%) |
Dec 16, 2020 | 41.36 | 43.13 | 41.36 | 42.15 | 1,933,417 | +0.73(+1.75%) |
Dec 15, 2020 | 40.50 | 41.49 | 39.90 | 41.42 | 1,740,546 | +1.22(+3.03%) |
Dec 14, 2020 | 41.05 | 41.09 | 40.18 | 40.21 | 1,681,864 | -0.43(-1.07%) |
Dec 11, 2020 | 41.35 | 42.03 | 40.53 | 40.64 | 2,030,224 | -1.31(-3.12%) |
Dec 10, 2020 | 41.76 | 42.14 | 40.94 | 41.95 | 1,391,236 | -0.08(-0.19%) |
Dec 09, 2020 | 41.55 | 42.21 | 41.15 | 42.03 | 1,528,012 | +0.69(+1.66%) |
Dec 08, 2020 | 40.67 | 42.21 | 40.51 | 41.34 | 1,983,320 | +0.61(+1.51%) |
Dec 07, 2020 | 42.70 | 43.09 | 40.66 | 40.73 | 3,614,631 | -1.64(-3.87%) |
Dec 04, 2020 | 43.40 | 44.39 | 42.31 | 42.37 | 6,146,998 | -5.29(-11.11%) |
Dec 03, 2020 | 47.37 | 48.05 | 45.59 | 47.67 | 1,917,179 | +0.36(+0.76%) |
Dec 02, 2020 | 49.38 | 49.64 | 47.06 | 47.31 | 1,485,057 | -2.37(-4.77%) |
Dec 01, 2020 | 46.90 | 49.87 | 46.35 | 49.68 | 1,999,677 | +3.08(+6.60%) |
Nov 30, 2020 | 47.32 | 47.37 | 45.69 | 46.60 | 1,578,362 | -0.60(-1.28%) |
Nov 27, 2020 | 46.87 | 48.04 | 46.67 | 47.21 | 610,919 | +0.26(+0.56%) |
Nov 25, 2020 | 46.72 | 47.04 | 46.00 | 46.94 | 659,371 | +0.33(+0.72%) |
Nov 24, 2020 | 46.89 | 47.08 | 45.28 | 46.61 | 1,125,970 | +0.51(+1.12%) |
Nov 23, 2020 | 44.92 | 47.09 | 44.73 | 46.10 | 990,184 | +1.47(+3.29%) |
Nov 20, 2020 | 45.01 | 45.61 | 44.27 | 44.63 | 951,636 | -0.23(-0.52%) |
Nov 19, 2020 | 43.74 | 45.13 | 43.61 | 44.86 | 703,431 | +1.07(+2.45%) |
Nov 18, 2020 | 44.40 | 45.23 | 43.72 | 43.79 | 1,003,698 | -0.23(-0.51%) |
Nov 17, 2020 | 43.64 | 44.24 | 43.00 | 44.01 | 571,854 | +0.08(+0.18%) |
Nov 16, 2020 | 42.88 | 44.52 | 42.35 | 43.93 | 1,107,540 | +1.13(+2.63%) |
Nov 13, 2020 | 43.36 | 43.89 | 41.56 | 42.81 | 1,077,368 | -0.23(-0.54%) |
Nov 12, 2020 | 43.72 | 43.98 | 41.73 | 43.04 | 1,012,984 | -0.82(-1.87%) |
Nov 11, 2020 | 42.84 | 44.74 | 41.89 | 43.86 | 1,224,624 | +1.85(+4.40%) |
Nov 10, 2020 | 41.32 | 42.38 | 40.59 | 42.01 | 1,010,085 | +1.46(+3.60%) |
Nov 09, 2020 | 46.40 | 48.43 | 40.44 | 40.55 | 2,429,339 | -5.54(-12.02%) |
Nov 06, 2020 | 45.24 | 46.37 | 44.84 | 46.09 | 1,043,551 | +0.97(+2.14%) |
Nov 05, 2020 | 44.63 | 45.61 | 44.29 | 45.12 | 753,023 | +1.29(+2.94%) |
Nov 04, 2020 | 43.83 | 44.64 | 42.11 | 43.83 | 933,196 | +0.11(+0.25%) |
Nov 03, 2020 | 42.96 | 44.47 | 42.39 | 43.73 | 749,640 | +1.11(+2.60%) |