Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.15 | 46.28 | 45.65 | 45.85 | 21,807,314 | -1.09(-2.32%) |
Jan 28, 2021 | 46.35 | 46.99 | 46.27 | 46.93 | 18,523,884 | +0.09(+0.20%) |
Jan 27, 2021 | 47.21 | 47.43 | 46.81 | 46.84 | 23,043,856 | -1.78(-3.67%) |
Jan 26, 2021 | 48.54 | 48.65 | 48.35 | 48.62 | 14,255,904 | -0.51(-1.04%) |
Jan 25, 2021 | 49.25 | 49.36 | 48.68 | 49.13 | 20,365,948 | +1.11(+2.30%) |
Jan 22, 2021 | 47.69 | 48.22 | 47.66 | 48.03 | 15,426,185 | -0.24(-0.50%) |
Jan 21, 2021 | 48.31 | 48.36 | 48.08 | 48.27 | 12,374,852 | -0.28(-0.57%) |
Jan 20, 2021 | 48.29 | 48.60 | 48.11 | 48.55 | 20,165,608 | +1.45(+3.08%) |
Jan 19, 2021 | 47.11 | 47.21 | 46.92 | 47.10 | 26,804,946 | +1.94(+4.30%) |
Jan 15, 2021 | 45.35 | 45.43 | 45.08 | 45.16 | 12,917,187 | -0.03(-0.06%) |
Jan 14, 2021 | 45.67 | 45.72 | 45.17 | 45.19 | 13,159,765 | +0.20(+0.45%) |
Jan 13, 2021 | 44.75 | 45.21 | 44.69 | 44.98 | 13,400,192 | +0.13(+0.29%) |
Jan 12, 2021 | 44.81 | 44.98 | 44.72 | 44.85 | 15,461,990 | +0.58(+1.30%) |
Jan 11, 2021 | 44.43 | 44.56 | 44.28 | 44.28 | 10,332,292 | -0.60(-1.35%) |
Jan 08, 2021 | 44.29 | 44.94 | 44.07 | 44.88 | 27,276,100 | +0.91(+2.07%) |
Jan 07, 2021 | 43.78 | 44.00 | 43.52 | 43.97 | 19,987,980 | +0.31(+0.70%) |
Jan 06, 2021 | 44.10 | 44.25 | 43.40 | 43.66 | 23,594,664 | -0.51(-1.16%) |
Jan 05, 2021 | 43.43 | 44.18 | 43.40 | 44.17 | 32,447,368 | +1.17(+2.72%) |
Jan 04, 2021 | 43.40 | 43.54 | 42.88 | 43.00 | 20,050,188 | -0.12(-0.28%) |
Dec 31, 2020 | 43.12 | 43.12 | 43.12 | 14,864,476 | +0.17(+0.39%) | |
Dec 30, 2020 | 43.09 | 43.15 | 42.92 | 42.96 | 14,864,476 | +0.70(+1.65%) |
Dec 29, 2020 | 42.13 | 42.42 | 42.08 | 42.26 | 17,939,374 | +0.54(+1.29%) |
Dec 28, 2020 | 41.70 | 41.80 | 41.53 | 41.72 | 11,558,077 | +0.07(+0.16%) |
Dec 24, 2020 | 41.96 | 42.02 | 41.47 | 41.66 | 13,780,221 | -0.71(-1.67%) |
Dec 23, 2020 | 42.47 | 42.47 | 42.31 | 42.36 | 8,404,832 | +0.35(+0.84%) |
Dec 22, 2020 | 42.18 | 42.18 | 41.95 | 42.01 | 11,321,191 | -0.14(-0.33%) |
Dec 21, 2020 | 42.02 | 42.34 | 41.94 | 42.15 | 17,653,344 | -0.34(-0.81%) |
Dec 18, 2020 | 42.48 | 42.54 | 42.33 | 42.49 | 13,168,044 | -0.07(-0.17%) |
Dec 17, 2020 | 42.73 | 42.73 | 42.48 | 42.57 | 11,302,051 | +0.27(+0.64%) |
Dec 16, 2020 | 42.40 | 42.49 | 42.26 | 42.30 | 11,651,276 | +0.05(+0.11%) |
Dec 15, 2020 | 42.26 | 42.28 | 42.06 | 42.25 | 11,620,244 | +0.06(+0.15%) |
Dec 14, 2020 | 42.42 | 42.43 | 42.16 | 42.19 | 12,101,496 | -0.04(-0.10%) |
Dec 11, 2020 | 42.39 | 42.40 | 42.20 | 42.23 | 14,830,219 | -0.38(-0.90%) |
Dec 10, 2020 | 42.16 | 42.73 | 42.14 | 42.61 | 14,165,026 | +0.52(+1.24%) |
Dec 09, 2020 | 42.53 | 42.54 | 41.96 | 42.09 | 17,676,038 | -0.53(-1.25%) |
Dec 08, 2020 | 42.53 | 42.65 | 42.41 | 42.62 | 11,030,281 | -0.14(-0.32%) |
Dec 07, 2020 | 42.64 | 42.82 | 42.60 | 42.76 | 11,018,006 | -0.42(-0.97%) |
Dec 04, 2020 | 43.20 | 43.30 | 43.07 | 43.18 | 10,634,713 | +0.05(+0.13%) |
Dec 03, 2020 | 43.09 | 43.29 | 43.02 | 43.13 | 10,689,610 | -0.02(-0.04%) |
Dec 02, 2020 | 43.11 | 43.26 | 42.99 | 43.14 | 10,245,110 | -0.30(-0.70%) |
Dec 01, 2020 | 43.57 | 43.65 | 43.35 | 43.45 | 15,748,180 | +0.44(+1.02%) |
Nov 30, 2020 | 43.60 | 43.61 | 42.98 | 43.01 | 18,276,170 | -1.48(-3.33%) |
Nov 27, 2020 | 44.17 | 44.57 | 44.17 | 44.49 | 13,293,692 | +1.27(+2.94%) |
Nov 25, 2020 | 43.13 | 43.28 | 43.01 | 43.22 | 9,300,142 | -0.26(-0.59%) |
Nov 24, 2020 | 43.31 | 43.49 | 43.09 | 43.47 | 14,236,316 | +0.24(+0.55%) |
Nov 23, 2020 | 43.63 | 43.63 | 42.86 | 43.24 | 11,143,257 | -0.17(-0.40%) |
Nov 20, 2020 | 43.18 | 43.50 | 43.14 | 43.41 | 18,466,848 | +0.29(+0.68%) |
Nov 19, 2020 | 42.98 | 43.18 | 42.92 | 43.12 | 11,017,163 | -0.03(-0.06%) |
Nov 18, 2020 | 43.40 | 43.41 | 43.14 | 43.14 | 8,624,596 | -0.19(-0.44%) |
Nov 17, 2020 | 43.20 | 43.49 | 43.09 | 43.34 | 11,886,232 | -0.29(-0.67%) |
Nov 16, 2020 | 43.59 | 43.79 | 43.41 | 43.63 | 9,892,260 | +0.19(+0.44%) |
Nov 13, 2020 | 43.35 | 43.53 | 43.16 | 43.44 | 16,163,915 | +0.34(+0.79%) |
Nov 12, 2020 | 43.39 | 43.65 | 42.94 | 43.10 | 19,710,596 | -0.46(-1.05%) |
Nov 11, 2020 | 42.91 | 43.67 | 42.90 | 43.56 | 21,767,514 | +0.44(+1.02%) |
Nov 10, 2020 | 43.49 | 43.64 | 43.02 | 43.12 | 23,427,602 | -1.02(-2.30%) |
Nov 09, 2020 | 45.17 | 45.24 | 44.06 | 44.13 | 28,243,764 | +0.46(+1.05%) |
Nov 06, 2020 | 43.47 | 43.89 | 43.36 | 43.68 | 18,289,590 | +0.03(+0.06%) |
Nov 05, 2020 | 43.89 | 43.91 | 43.30 | 43.65 | 28,191,820 | +0.68(+1.58%) |
Nov 04, 2020 | 42.29 | 43.04 | 42.14 | 42.97 | 41,191,468 | +1.72(+4.17%) |
Nov 03, 2020 | 41.20 | 41.48 | 41.04 | 41.25 | 22,025,046 | +0.09(+0.22%) |