Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.18 | 45.82 | 43.51 | 43.86 | 3,471,828 | -2.92(-6.24%) |
Jan 28, 2021 | 46.30 | 47.28 | 46.17 | 46.78 | 1,924,562 | +1.19(+2.62%) |
Jan 27, 2021 | 45.76 | 45.97 | 45.27 | 45.58 | 1,955,144 | -1.03(-2.21%) |
Jan 26, 2021 | 47.59 | 47.68 | 46.59 | 46.61 | 903,703 | -0.60(-1.26%) |
Jan 25, 2021 | 46.70 | 47.64 | 46.63 | 47.21 | 1,551,853 | -0.37(-0.79%) |
Jan 22, 2021 | 47.09 | 47.80 | 46.78 | 47.59 | 1,385,787 | -0.02(-0.04%) |
Jan 21, 2021 | 47.51 | 47.78 | 46.98 | 47.60 | 1,212,662 | -0.18(-0.37%) |
Jan 20, 2021 | 48.39 | 48.59 | 47.67 | 47.78 | 1,171,256 | -0.57(-1.18%) |
Jan 19, 2021 | 47.59 | 48.74 | 47.44 | 48.35 | 2,080,570 | +0.90(+1.89%) |
Jan 15, 2021 | 47.02 | 47.96 | 46.72 | 47.45 | 1,410,504 | -0.35(-0.73%) |
Jan 14, 2021 | 47.40 | 48.09 | 46.91 | 47.80 | 1,520,700 | +0.89(+1.90%) |
Jan 13, 2021 | 46.61 | 47.25 | 46.37 | 46.91 | 1,276,036 | +0.12(+0.27%) |
Jan 12, 2021 | 46.29 | 47.14 | 46.18 | 46.78 | 1,102,724 | +0.68(+1.47%) |
Jan 11, 2021 | 45.56 | 46.24 | 45.40 | 46.11 | 992,178 | -0.05(-0.12%) |
Jan 08, 2021 | 46.67 | 46.67 | 45.44 | 46.16 | 1,099,418 | +0.11(+0.23%) |
Jan 07, 2021 | 45.65 | 46.37 | 45.63 | 46.05 | 2,158,038 | +0.57(+1.25%) |
Jan 06, 2021 | 44.27 | 45.85 | 44.26 | 45.48 | 1,978,777 | +2.04(+4.69%) |
Jan 05, 2021 | 42.92 | 43.64 | 42.30 | 43.45 | 1,979,724 | +0.45(+1.03%) |
Jan 04, 2021 | 44.19 | 44.51 | 42.78 | 43.00 | 1,472,577 | -1.16(-2.62%) |
Dec 31, 2020 | 44.16 | 44.16 | 44.16 | 751,506 | +0.74(+1.70%) | |
Dec 30, 2020 | 43.13 | 43.81 | 43.09 | 43.42 | 751,506 | +0.35(+0.81%) |
Dec 29, 2020 | 43.65 | 43.84 | 43.01 | 43.07 | 1,040,421 | -0.26(-0.60%) |
Dec 28, 2020 | 43.32 | 44.13 | 43.26 | 43.33 | 760,026 | +0.18(+0.41%) |
Dec 24, 2020 | 43.26 | 43.47 | 42.59 | 43.15 | 466,460 | -0.05(-0.12%) |
Dec 23, 2020 | 42.65 | 43.57 | 42.63 | 43.21 | 1,027,375 | +1.01(+2.41%) |
Dec 22, 2020 | 42.26 | 42.82 | 42.12 | 42.19 | 1,765,405 | -0.09(-0.21%) |
Dec 21, 2020 | 42.89 | 42.89 | 41.67 | 42.28 | 1,880,929 | -0.40(-0.94%) |
Dec 18, 2020 | 42.94 | 43.46 | 42.16 | 42.68 | 5,446,422 | -0.40(-0.93%) |
Dec 17, 2020 | 43.19 | 43.25 | 42.47 | 43.08 | 1,817,599 | +0.16(+0.37%) |
Dec 16, 2020 | 42.97 | 43.11 | 42.24 | 42.92 | 1,751,365 | -0.11(-0.25%) |
Dec 15, 2020 | 43.08 | 43.35 | 42.50 | 43.03 | 1,856,760 | +0.46(+1.09%) |
Dec 14, 2020 | 44.23 | 44.49 | 42.37 | 42.56 | 2,330,812 | -0.85(-1.95%) |
Dec 11, 2020 | 43.40 | 44.09 | 43.05 | 43.41 | 1,668,338 | -0.93(-2.11%) |
Dec 10, 2020 | 43.72 | 44.57 | 43.62 | 44.35 | 2,076,750 | -0.20(-0.46%) |
Dec 09, 2020 | 45.56 | 45.72 | 44.51 | 44.55 | 1,982,501 | -0.64(-1.42%) |
Dec 08, 2020 | 44.54 | 45.46 | 44.54 | 45.19 | 1,623,126 | +0.05(+0.12%) |
Dec 07, 2020 | 45.97 | 46.02 | 44.81 | 45.14 | 1,547,619 | -1.40(-3.00%) |
Dec 04, 2020 | 46.21 | 46.91 | 46.15 | 46.53 | 1,248,501 | +0.82(+1.79%) |
Dec 03, 2020 | 44.99 | 46.14 | 44.99 | 45.72 | 1,544,738 | +0.45(+0.98%) |
Dec 02, 2020 | 43.87 | 45.48 | 43.69 | 45.27 | 1,570,643 | +1.10(+2.50%) |
Dec 01, 2020 | 44.53 | 44.64 | 43.68 | 44.17 | 2,865,782 | +0.35(+0.79%) |
Nov 30, 2020 | 45.03 | 45.40 | 43.66 | 43.82 | 2,800,589 | -1.42(-3.13%) |
Nov 27, 2020 | 45.57 | 45.93 | 45.24 | 45.24 | 684,698 | -0.53(-1.15%) |
Nov 25, 2020 | 45.76 | 45.93 | 44.96 | 45.77 | 808,889 | -0.53(-1.14%) |
Nov 24, 2020 | 45.12 | 46.35 | 45.11 | 46.29 | 1,799,954 | +1.72(+3.87%) |
Nov 23, 2020 | 43.71 | 44.74 | 43.53 | 44.57 | 1,750,147 | +1.44(+3.35%) |
Nov 20, 2020 | 42.93 | 43.25 | 42.57 | 43.12 | 1,249,522 | +0.06(+0.14%) |
Nov 19, 2020 | 42.69 | 43.13 | 42.24 | 43.06 | 1,769,052 | -0.05(-0.12%) |
Nov 18, 2020 | 43.30 | 44.18 | 43.03 | 43.12 | 1,619,149 | +0.00(+0.00%) |
Nov 17, 2020 | 42.17 | 43.17 | 41.70 | 43.12 | 1,694,823 | +0.59(+1.39%) |
Nov 16, 2020 | 42.24 | 42.66 | 41.59 | 42.53 | 1,561,407 | +1.78(+4.36%) |
Nov 13, 2020 | 39.59 | 40.94 | 39.36 | 40.75 | 869,223 | +1.50(+3.83%) |
Nov 12, 2020 | 39.53 | 39.65 | 38.70 | 39.24 | 2,941,400 | -0.84(-2.11%) |
Nov 11, 2020 | 41.61 | 41.70 | 39.53 | 40.09 | 2,134,566 | -1.49(-3.58%) |
Nov 10, 2020 | 41.92 | 41.99 | 40.85 | 41.58 | 2,966,733 | -0.35(-0.84%) |
Nov 09, 2020 | 39.49 | 43.09 | 39.19 | 41.93 | 3,893,831 | +5.52(+15.16%) |
Nov 06, 2020 | 38.18 | 38.28 | 36.20 | 36.41 | 2,111,247 | -1.44(-3.81%) |
Nov 05, 2020 | 36.73 | 37.95 | 36.61 | 37.85 | 2,060,269 | +1.14(+3.09%) |
Nov 04, 2020 | 35.94 | 37.47 | 35.07 | 36.72 | 3,044,762 | -0.07(-0.19%) |
Nov 03, 2020 | 35.86 | 36.94 | 35.71 | 36.79 | 1,800,433 | +1.84(+5.26%) |