Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.31 | 48.57 | 46.70 | 47.34 | 11,282,138 | -0.97(-2.02%) |
Jan 28, 2021 | 48.41 | 49.86 | 47.06 | 48.31 | 15,131,952 | +0.04(+0.08%) |
Jan 27, 2021 | 50.78 | 51.17 | 46.76 | 48.27 | 15,151,617 | -3.33(-6.45%) |
Jan 26, 2021 | 52.15 | 52.75 | 51.57 | 51.60 | 6,911,217 | -0.55(-1.06%) |
Jan 25, 2021 | 52.68 | 52.68 | 50.81 | 52.15 | 9,253,291 | -1.18(-2.21%) |
Jan 22, 2021 | 53.64 | 53.89 | 52.68 | 53.33 | 5,070,826 | -1.18(-2.17%) |
Jan 21, 2021 | 53.40 | 55.00 | 53.28 | 54.51 | 5,107,026 | +0.94(+1.75%) |
Jan 20, 2021 | 53.76 | 54.49 | 53.24 | 53.58 | 5,984,412 | -0.02(-0.04%) |
Jan 19, 2021 | 53.05 | 53.85 | 51.51 | 53.60 | 8,229,857 | +0.99(+1.89%) |
Jan 15, 2021 | 54.50 | 54.86 | 52.49 | 52.60 | 9,671,783 | -2.20(-4.02%) |
Jan 14, 2021 | 54.92 | 55.29 | 53.27 | 54.81 | 7,879,246 | +0.37(+0.69%) |
Jan 13, 2021 | 55.45 | 55.66 | 53.23 | 54.43 | 8,463,630 | -1.30(-2.33%) |
Jan 12, 2021 | 56.01 | 56.35 | 54.88 | 55.73 | 5,112,280 | +0.21(+0.37%) |
Jan 11, 2021 | 55.99 | 56.11 | 55.18 | 55.53 | 5,231,117 | -1.49(-2.61%) |
Jan 08, 2021 | 57.37 | 58.85 | 56.12 | 57.01 | 6,969,198 | -0.23(-0.40%) |
Jan 07, 2021 | 57.58 | 58.01 | 56.73 | 57.24 | 4,759,945 | -0.38(-0.67%) |
Jan 06, 2021 | 58.12 | 59.31 | 57.07 | 57.62 | 4,118,305 | -0.89(-1.51%) |
Jan 05, 2021 | 56.88 | 58.75 | 56.81 | 58.51 | 2,925,063 | +1.47(+2.57%) |
Jan 04, 2021 | 58.86 | 59.34 | 56.42 | 57.04 | 10,248,305 | -1.62(-2.77%) |
Dec 31, 2020 | 58.67 | 58.67 | 58.67 | 2,213,441 | +0.85(+1.46%) | |
Dec 30, 2020 | 57.48 | 58.46 | 57.22 | 57.82 | 2,213,441 | +0.62(+1.08%) |
Dec 29, 2020 | 58.42 | 58.69 | 57.16 | 57.20 | 3,124,866 | -0.86(-1.47%) |
Dec 28, 2020 | 57.14 | 58.12 | 56.46 | 58.05 | 4,017,250 | +1.94(+3.46%) |
Dec 24, 2020 | 56.32 | 56.59 | 55.82 | 56.12 | 912,409 | -0.18(-0.31%) |
Dec 23, 2020 | 55.41 | 56.80 | 55.41 | 56.29 | 2,104,153 | +0.93(+1.67%) |
Dec 22, 2020 | 55.77 | 55.94 | 55.00 | 55.37 | 2,747,088 | -0.62(-1.11%) |
Dec 21, 2020 | 54.81 | 56.55 | 54.35 | 55.99 | 3,377,752 | -0.54(-0.96%) |
Dec 18, 2020 | 56.40 | 56.86 | 55.56 | 56.53 | 5,829,321 | +0.09(+0.16%) |
Dec 17, 2020 | 57.42 | 57.49 | 55.87 | 56.44 | 3,527,165 | -0.30(-0.52%) |
Dec 16, 2020 | 56.94 | 56.94 | 56.12 | 56.74 | 2,858,253 | -0.23(-0.40%) |
Dec 15, 2020 | 56.37 | 57.26 | 55.38 | 56.96 | 3,938,332 | +1.32(+2.37%) |
Dec 14, 2020 | 56.64 | 56.64 | 55.40 | 55.64 | 4,707,023 | -0.22(-0.39%) |
Dec 11, 2020 | 56.45 | 56.89 | 55.43 | 55.86 | 3,447,162 | -0.54(-0.96%) |
Dec 10, 2020 | 56.16 | 57.36 | 56.16 | 56.40 | 3,273,107 | -0.68(-1.19%) |
Dec 09, 2020 | 57.81 | 57.98 | 56.46 | 57.08 | 3,690,258 | -0.58(-1.01%) |
Dec 08, 2020 | 57.34 | 58.57 | 57.30 | 57.66 | 2,782,954 | -0.35(-0.61%) |
Dec 07, 2020 | 58.93 | 58.96 | 57.62 | 58.02 | 4,008,360 | -1.15(-1.95%) |
Dec 04, 2020 | 58.23 | 59.18 | 57.93 | 59.17 | 4,991,685 | +1.43(+2.47%) |
Dec 03, 2020 | 57.66 | 58.81 | 57.19 | 57.74 | 5,381,634 | +1.03(+1.82%) |
Dec 02, 2020 | 55.58 | 57.26 | 55.32 | 56.71 | 4,870,991 | +0.97(+1.75%) |
Dec 01, 2020 | 55.70 | 56.44 | 55.21 | 55.73 | 3,637,158 | +0.90(+1.63%) |
Nov 30, 2020 | 55.37 | 55.49 | 54.04 | 54.84 | 4,961,454 | -0.87(-1.56%) |
Nov 27, 2020 | 55.70 | 56.27 | 55.56 | 55.70 | 1,845,848 | +0.05(+0.09%) |
Nov 25, 2020 | 56.99 | 57.29 | 55.48 | 55.65 | 6,189,266 | -1.52(-2.65%) |
Nov 24, 2020 | 57.01 | 57.94 | 56.45 | 57.17 | 5,095,148 | +1.37(+2.45%) |
Nov 23, 2020 | 55.19 | 56.11 | 54.01 | 55.80 | 6,081,225 | +0.78(+1.41%) |
Nov 20, 2020 | 57.12 | 57.43 | 54.97 | 55.02 | 7,631,180 | -2.62(-4.54%) |
Nov 19, 2020 | 56.45 | 57.86 | 55.91 | 57.64 | 3,686,208 | +1.21(+2.15%) |
Nov 18, 2020 | 56.47 | 57.47 | 55.91 | 56.43 | 2,929,406 | -0.17(-0.30%) |
Nov 17, 2020 | 56.73 | 57.37 | 55.91 | 56.60 | 3,597,429 | -0.87(-1.51%) |
Nov 16, 2020 | 59.04 | 59.26 | 57.23 | 57.46 | 8,011,746 | +0.10(+0.17%) |
Nov 13, 2020 | 54.90 | 57.43 | 54.41 | 57.37 | 6,040,534 | +2.68(+4.90%) |
Nov 12, 2020 | 54.77 | 56.07 | 54.25 | 54.69 | 5,770,501 | -1.37(-2.44%) |
Nov 11, 2020 | 57.99 | 57.99 | 55.72 | 56.06 | 6,406,888 | -1.59(-2.77%) |
Nov 10, 2020 | 57.43 | 58.47 | 56.17 | 57.65 | 8,870,207 | +0.69(+1.21%) |
Nov 09, 2020 | 59.03 | 59.93 | 54.95 | 56.96 | 16,548,911 | +4.81(+9.23%) |
Nov 06, 2020 | 51.42 | 52.41 | 50.61 | 52.15 | 5,140,214 | +0.37(+0.72%) |
Nov 05, 2020 | 49.24 | 51.97 | 49.16 | 51.78 | 8,972,685 | +2.65(+5.39%) |
Nov 04, 2020 | 48.13 | 50.31 | 47.69 | 49.13 | 4,479,703 | +0.88(+1.82%) |
Nov 03, 2020 | 48.86 | 49.35 | 48.06 | 48.25 | 4,272,247 | -0.15(-0.31%) |