Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.80 | 48.90 | 46.82 | 48.01 | 885,100 | -0.49(-1.01%) |
Jan 28, 2021 | 48.71 | 49.05 | 45.59 | 48.50 | 2,396,340 | -1.46(-2.92%) |
Jan 27, 2021 | 49.44 | 50.10 | 46.01 | 49.96 | 3,345,862 | +0.71(+1.44%) |
Jan 26, 2021 | 46.44 | 50.21 | 46.44 | 49.25 | 2,135,515 | +2.81(+6.05%) |
Jan 25, 2021 | 46.50 | 47.21 | 44.52 | 46.44 | 1,935,629 | +0.17(+0.37%) |
Jan 22, 2021 | 46.25 | 47.11 | 45.61 | 46.27 | 946,900 | +0.02(+0.04%) |
Jan 21, 2021 | 48.09 | 48.24 | 45.82 | 46.25 | 1,225,168 | -0.75(-1.60%) |
Jan 20, 2021 | 47.29 | 48.36 | 46.70 | 47.00 | 1,303,061 | +0.40(+0.86%) |
Jan 19, 2021 | 46.63 | 47.97 | 46.16 | 46.60 | 2,359,858 | +1.26(+2.78%) |
Jan 15, 2021 | 46.00 | 46.90 | 44.87 | 45.34 | 1,830,600 | -0.08(-0.18%) |
Jan 14, 2021 | 45.14 | 46.95 | 45.01 | 45.42 | 1,810,891 | +0.40(+0.89%) |
Jan 13, 2021 | 44.10 | 45.30 | 43.81 | 45.02 | 1,034,004 | +1.01(+2.29%) |
Jan 12, 2021 | 44.42 | 44.80 | 42.90 | 44.01 | 1,047,514 | +0.00(+0.00%) |
Jan 11, 2021 | 45.00 | 45.44 | 43.81 | 44.01 | 1,610,038 | -1.56(-3.42%) |
Jan 08, 2021 | 44.25 | 45.73 | 43.60 | 45.57 | 1,451,300 | +1.57(+3.57%) |
Jan 07, 2021 | 43.25 | 44.04 | 42.51 | 44.00 | 1,773,669 | +1.57(+3.70%) |
Jan 06, 2021 | 44.10 | 44.56 | 42.14 | 42.43 | 1,993,413 | -2.74(-6.07%) |
Jan 05, 2021 | 44.41 | 47.15 | 44.41 | 45.17 | 1,139,060 | -0.41(-0.90%) |
Jan 04, 2021 | 48.02 | 48.68 | 43.57 | 45.58 | 2,958,079 | -2.65(-5.49%) |
Dec 31, 2020 | 48.23 | 48.23 | 48.23 | 1,715,970 | +1.20(+2.55%) | |
Dec 30, 2020 | 45.81 | 47.94 | 45.58 | 47.03 | 1,715,970 | +1.39(+3.05%) |
Dec 29, 2020 | 45.47 | 46.72 | 44.21 | 45.64 | 1,964,606 | +0.37(+0.82%) |
Dec 28, 2020 | 45.71 | 46.46 | 44.62 | 45.27 | 1,904,530 | +0.43(+0.96%) |
Dec 24, 2020 | 47.10 | 47.35 | 44.35 | 44.84 | 1,487,200 | -2.45(-5.18%) |
Dec 23, 2020 | 47.10 | 47.77 | 45.73 | 47.29 | 2,048,088 | +0.78(+1.68%) |
Dec 22, 2020 | 45.12 | 46.55 | 43.73 | 46.51 | 7,281,991 | +2.31(+5.23%) |
Dec 21, 2020 | 42.75 | 45.27 | 42.48 | 44.20 | 2,370,435 | +1.35(+3.15%) |
Dec 18, 2020 | 42.80 | 43.33 | 41.87 | 42.85 | 2,828,500 | -0.55(-1.27%) |
Dec 17, 2020 | 41.38 | 43.57 | 41.10 | 43.40 | 2,167,523 | +2.59(+6.35%) |
Dec 16, 2020 | 41.47 | 41.77 | 39.78 | 40.81 | 1,993,192 | -0.44(-1.07%) |
Dec 15, 2020 | 42.75 | 42.94 | 40.70 | 41.25 | 2,181,064 | -0.89(-2.11%) |
Dec 14, 2020 | 42.00 | 42.96 | 40.60 | 42.14 | 1,974,683 | +0.38(+0.91%) |
Dec 11, 2020 | 41.90 | 42.30 | 40.34 | 41.76 | 1,697,100 | +0.85(+2.08%) |
Dec 10, 2020 | 40.00 | 41.43 | 39.75 | 40.91 | 2,113,891 | +0.51(+1.26%) |
Dec 09, 2020 | 42.65 | 42.80 | 39.81 | 40.40 | 2,671,772 | -1.38(-3.30%) |
Dec 08, 2020 | 43.89 | 44.47 | 41.55 | 41.78 | 3,646,857 | -2.02(-4.61%) |
Dec 07, 2020 | 46.44 | 46.62 | 42.28 | 43.80 | 5,543,384 | -2.31(-5.01%) |
Dec 04, 2020 | 45.95 | 46.82 | 45.10 | 46.11 | 2,684,400 | +0.55(+1.21%) |
Dec 03, 2020 | 43.36 | 45.95 | 43.32 | 45.56 | 4,912,389 | +2.55(+5.93%) |
Dec 02, 2020 | 44.29 | 44.72 | 42.85 | 43.01 | 7,897,623 | -4.92(-10.26%) |
Dec 01, 2020 | 51.50 | 53.08 | 45.26 | 47.93 | 4,941,839 | -3.32(-6.48%) |
Nov 30, 2020 | 48.46 | 51.25 | 47.03 | 51.25 | 4,829,659 | +2.47(+5.06%) |
Nov 27, 2020 | 48.10 | 52.20 | 47.62 | 48.78 | 2,726,700 | +1.68(+3.57%) |
Nov 25, 2020 | 45.28 | 47.28 | 44.39 | 47.10 | 3,136,200 | +0.35(+0.75%) |
Nov 24, 2020 | 44.50 | 47.29 | 44.14 | 46.75 | 2,415,993 | +2.10(+4.70%) |
Nov 23, 2020 | 43.85 | 44.87 | 42.61 | 44.65 | 1,367,633 | +1.06(+2.43%) |
Nov 20, 2020 | 43.34 | 45.13 | 42.78 | 43.59 | 1,759,300 | +0.91(+2.13%) |
Nov 19, 2020 | 40.78 | 43.24 | 39.90 | 42.68 | 2,111,011 | +3.09(+7.81%) |
Nov 18, 2020 | 40.50 | 41.15 | 39.13 | 39.59 | 1,453,194 | -1.16(-2.85%) |
Nov 17, 2020 | 41.13 | 42.10 | 40.42 | 40.75 | 858,842 | -0.86(-2.07%) |
Nov 16, 2020 | 41.29 | 43.38 | 40.71 | 41.61 | 910,262 | -0.63(-1.49%) |
Nov 13, 2020 | 43.47 | 44.28 | 41.23 | 42.24 | 1,585,900 | -0.84(-1.95%) |
Nov 12, 2020 | 41.00 | 43.60 | 40.69 | 43.08 | 1,828,029 | +1.92(+4.66%) |
Nov 11, 2020 | 40.10 | 41.86 | 39.15 | 41.16 | 2,161,537 | +1.06(+2.64%) |
Nov 10, 2020 | 40.50 | 41.44 | 37.00 | 40.10 | 4,044,730 | +2.77(+7.42%) |
Nov 09, 2020 | 39.81 | 41.49 | 37.31 | 37.33 | 2,754,130 | -4.34(-10.42%) |
Nov 06, 2020 | 40.95 | 42.39 | 39.58 | 41.67 | 1,453,500 | +0.56(+1.36%) |
Nov 05, 2020 | 41.21 | 42.59 | 40.52 | 41.11 | 1,527,863 | +2.19(+5.63%) |
Nov 04, 2020 | 38.42 | 40.34 | 38.30 | 38.92 | 1,234,063 | +1.30(+3.46%) |
Nov 03, 2020 | 37.09 | 38.15 | 36.87 | 37.62 | 815,196 | +0.67(+1.81%) |