Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.92 | 52.64 | 49.11 | 49.55 | 6,278,649 | -1.67(-3.26%) |
Jan 28, 2021 | 52.28 | 53.15 | 50.18 | 51.21 | 4,966,979 | -0.35(-0.68%) |
Jan 27, 2021 | 50.48 | 53.17 | 49.93 | 51.56 | 5,402,634 | +0.51(+1.00%) |
Jan 26, 2021 | 52.67 | 53.22 | 51.06 | 51.06 | 3,580,009 | -1.11(-2.12%) |
Jan 25, 2021 | 51.57 | 52.40 | 50.80 | 52.16 | 3,522,551 | -0.04(-0.07%) |
Jan 22, 2021 | 50.58 | 52.36 | 50.22 | 52.20 | 3,416,890 | +0.52(+1.00%) |
Jan 21, 2021 | 52.47 | 53.11 | 51.37 | 51.68 | 3,511,457 | -1.50(-2.82%) |
Jan 20, 2021 | 53.13 | 54.43 | 52.25 | 53.18 | 3,669,965 | +0.03(+0.05%) |
Jan 19, 2021 | 51.80 | 53.51 | 51.56 | 53.15 | 4,488,355 | +1.97(+3.84%) |
Jan 15, 2021 | 52.30 | 52.36 | 50.22 | 51.19 | 4,226,123 | -1.73(-3.27%) |
Jan 14, 2021 | 51.01 | 53.57 | 50.98 | 52.92 | 5,077,720 | +2.26(+4.45%) |
Jan 13, 2021 | 52.11 | 52.17 | 50.43 | 50.66 | 5,046,634 | -1.59(-3.04%) |
Jan 12, 2021 | 51.99 | 52.50 | 51.38 | 52.25 | 4,136,333 | +0.76(+1.48%) |
Jan 11, 2021 | 49.44 | 51.97 | 48.90 | 51.49 | 3,286,328 | +0.82(+1.61%) |
Jan 08, 2021 | 52.85 | 52.85 | 50.30 | 50.67 | 4,457,333 | -1.72(-3.28%) |
Jan 07, 2021 | 51.86 | 52.69 | 51.18 | 52.39 | 3,460,462 | +0.94(+1.83%) |
Jan 06, 2021 | 51.50 | 52.20 | 50.26 | 51.45 | 6,371,713 | +1.12(+2.23%) |
Jan 05, 2021 | 49.30 | 51.74 | 49.24 | 50.33 | 4,491,576 | +1.40(+2.85%) |
Jan 04, 2021 | 50.07 | 50.64 | 48.10 | 48.93 | 3,447,123 | -0.74(-1.48%) |
Dec 31, 2020 | 49.67 | 49.67 | 49.67 | 3,108,792 | -0.13(-0.26%) | |
Dec 30, 2020 | 48.83 | 49.91 | 48.64 | 49.80 | 3,108,792 | +1.12(+2.29%) |
Dec 29, 2020 | 48.65 | 49.06 | 47.88 | 48.68 | 2,814,194 | +0.32(+0.65%) |
Dec 28, 2020 | 49.37 | 49.98 | 48.18 | 48.37 | 2,789,765 | -0.52(-1.06%) |
Dec 24, 2020 | 48.76 | 48.95 | 47.90 | 48.89 | 1,539,764 | -0.10(-0.20%) |
Dec 23, 2020 | 47.63 | 49.14 | 47.50 | 48.98 | 3,737,815 | +1.84(+3.89%) |
Dec 22, 2020 | 47.10 | 48.06 | 47.02 | 47.15 | 5,233,378 | -0.31(-0.65%) |
Dec 21, 2020 | 46.05 | 48.33 | 45.57 | 47.46 | 6,084,401 | -0.63(-1.31%) |
Dec 18, 2020 | 49.18 | 49.45 | 47.71 | 48.09 | 12,139,641 | -1.38(-2.79%) |
Dec 17, 2020 | 50.37 | 50.44 | 48.99 | 49.47 | 5,373,567 | -0.51(-1.02%) |
Dec 16, 2020 | 50.07 | 50.81 | 49.43 | 49.98 | 5,711,402 | -0.49(-0.97%) |
Dec 15, 2020 | 50.19 | 51.21 | 49.32 | 50.47 | 4,013,818 | +0.96(+1.93%) |
Dec 14, 2020 | 52.61 | 52.72 | 49.38 | 49.51 | 4,563,220 | -2.32(-4.47%) |
Dec 11, 2020 | 53.19 | 53.19 | 51.17 | 51.83 | 4,292,297 | -0.74(-1.40%) |
Dec 10, 2020 | 51.12 | 53.97 | 51.11 | 52.57 | 4,409,494 | +0.94(+1.82%) |
Dec 09, 2020 | 52.68 | 53.84 | 50.68 | 51.63 | 4,992,253 | -0.16(-0.31%) |
Dec 08, 2020 | 51.36 | 52.76 | 51.23 | 51.78 | 5,168,730 | -0.42(-0.81%) |
Dec 07, 2020 | 53.26 | 53.44 | 51.86 | 52.21 | 5,306,283 | -1.59(-2.95%) |
Dec 04, 2020 | 51.95 | 54.15 | 51.85 | 53.79 | 5,930,582 | +2.95(+5.80%) |
Dec 03, 2020 | 51.11 | 51.94 | 50.11 | 50.84 | 4,568,551 | -0.14(-0.28%) |
Dec 02, 2020 | 47.14 | 51.06 | 47.02 | 50.98 | 6,004,302 | +3.23(+6.77%) |
Dec 01, 2020 | 48.20 | 49.00 | 47.65 | 47.75 | 4,734,711 | +0.54(+1.15%) |
Nov 30, 2020 | 48.90 | 49.51 | 47.16 | 47.21 | 6,233,494 | -2.50(-5.03%) |
Nov 27, 2020 | 49.11 | 50.22 | 48.99 | 49.71 | 1,998,766 | +0.17(+0.34%) |
Nov 25, 2020 | 50.41 | 50.74 | 49.48 | 49.55 | 4,979,889 | -1.81(-3.52%) |
Nov 24, 2020 | 51.04 | 52.61 | 49.86 | 51.35 | 9,922,695 | +2.11(+4.28%) |
Nov 23, 2020 | 45.48 | 49.32 | 45.30 | 49.25 | 8,392,955 | +4.63(+10.37%) |
Nov 20, 2020 | 44.92 | 45.53 | 44.22 | 44.62 | 3,418,029 | -0.34(-0.76%) |
Nov 19, 2020 | 43.77 | 45.17 | 43.37 | 44.96 | 5,426,027 | -0.04(-0.08%) |
Nov 18, 2020 | 47.91 | 48.03 | 44.99 | 45.00 | 6,332,956 | -2.55(-5.36%) |
Nov 17, 2020 | 46.46 | 47.67 | 45.64 | 47.54 | 6,800,102 | -0.47(-0.99%) |
Nov 16, 2020 | 48.30 | 48.30 | 45.25 | 48.02 | 10,461,146 | +4.10(+9.33%) |
Nov 13, 2020 | 41.28 | 44.33 | 41.23 | 43.92 | 6,631,379 | +3.14(+7.70%) |
Nov 12, 2020 | 42.03 | 43.12 | 40.50 | 40.78 | 6,671,582 | -2.16(-5.04%) |
Nov 11, 2020 | 43.31 | 43.84 | 42.32 | 42.95 | 7,326,674 | -0.15(-0.34%) |
Nov 10, 2020 | 43.99 | 44.04 | 41.40 | 43.09 | 10,216,681 | -0.10(-0.24%) |
Nov 09, 2020 | 39.16 | 43.91 | 38.73 | 43.20 | 22,264,734 | +10.27(+31.20%) |
Nov 06, 2020 | 34.03 | 34.42 | 32.75 | 32.92 | 5,076,544 | -1.17(-3.44%) |
Nov 05, 2020 | 33.70 | 34.73 | 33.55 | 34.10 | 5,442,431 | +0.48(+1.44%) |
Nov 04, 2020 | 34.07 | 34.60 | 32.67 | 33.61 | 5,382,351 | -0.44(-1.29%) |
Nov 03, 2020 | 35.00 | 35.10 | 33.60 | 34.05 | 4,629,533 | -0.36(-1.05%) |