Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.79 | 45.43 | 43.13 | 43.48 | 3,502,137 | -2.89(-6.24%) |
Jan 28, 2021 | 45.90 | 46.87 | 45.77 | 46.37 | 1,941,363 | +1.18(+2.62%) |
Jan 27, 2021 | 45.36 | 45.58 | 44.88 | 45.19 | 1,972,212 | -1.02(-2.22%) |
Jan 26, 2021 | 47.18 | 47.27 | 46.19 | 46.21 | 911,592 | -0.59(-1.26%) |
Jan 25, 2021 | 46.30 | 47.23 | 46.23 | 46.80 | 1,565,400 | -0.37(-0.79%) |
Jan 22, 2021 | 46.68 | 47.39 | 46.37 | 47.17 | 1,397,885 | -0.02(-0.04%) |
Jan 21, 2021 | 47.10 | 47.37 | 46.57 | 47.19 | 1,223,249 | -0.18(-0.37%) |
Jan 20, 2021 | 47.97 | 48.17 | 47.26 | 47.37 | 1,181,481 | -0.56(-1.18%) |
Jan 19, 2021 | 47.17 | 48.32 | 47.03 | 47.93 | 2,098,733 | +0.89(+1.89%) |
Jan 15, 2021 | 46.62 | 47.54 | 46.32 | 47.04 | 1,422,817 | -0.34(-0.73%) |
Jan 14, 2021 | 46.99 | 47.68 | 46.50 | 47.39 | 1,533,976 | +0.88(+1.90%) |
Jan 13, 2021 | 46.21 | 46.84 | 45.96 | 46.50 | 1,287,175 | +0.12(+0.27%) |
Jan 12, 2021 | 45.88 | 46.73 | 45.78 | 46.38 | 1,112,350 | +0.67(+1.47%) |
Jan 11, 2021 | 45.17 | 45.84 | 45.00 | 45.71 | 1,000,839 | -0.05(-0.12%) |
Jan 08, 2021 | 46.26 | 46.26 | 45.05 | 45.76 | 1,109,015 | +0.11(+0.23%) |
Jan 07, 2021 | 45.26 | 45.96 | 45.23 | 45.66 | 2,176,878 | +0.56(+1.25%) |
Jan 06, 2021 | 43.88 | 45.45 | 43.87 | 45.09 | 1,996,051 | +2.02(+4.69%) |
Jan 05, 2021 | 42.55 | 43.26 | 41.93 | 43.07 | 1,997,006 | +0.44(+1.03%) |
Jan 04, 2021 | 43.81 | 44.12 | 42.41 | 42.63 | 1,485,432 | -1.15(-2.62%) |
Dec 31, 2020 | 43.78 | 43.78 | 43.78 | 758,066 | +0.73(+1.70%) | |
Dec 30, 2020 | 42.75 | 43.43 | 42.72 | 43.04 | 758,066 | +0.34(+0.81%) |
Dec 29, 2020 | 43.27 | 43.46 | 42.64 | 42.70 | 1,049,504 | -0.26(-0.60%) |
Dec 28, 2020 | 42.95 | 43.75 | 42.88 | 42.96 | 766,661 | +0.18(+0.41%) |
Dec 24, 2020 | 42.88 | 43.10 | 42.22 | 42.78 | 470,532 | -0.05(-0.12%) |
Dec 23, 2020 | 42.28 | 43.19 | 42.26 | 42.83 | 1,036,343 | +1.01(+2.40%) |
Dec 22, 2020 | 41.90 | 42.45 | 41.76 | 41.83 | 1,780,816 | -0.09(-0.21%) |
Dec 21, 2020 | 42.52 | 42.52 | 41.31 | 41.91 | 1,897,349 | -0.40(-0.94%) |
Dec 18, 2020 | 42.57 | 43.09 | 41.80 | 42.31 | 5,493,968 | -0.40(-0.93%) |
Dec 17, 2020 | 42.81 | 42.88 | 42.10 | 42.71 | 1,833,467 | +0.16(+0.37%) |
Dec 16, 2020 | 42.59 | 42.73 | 41.88 | 42.55 | 1,766,654 | -0.11(-0.25%) |
Dec 15, 2020 | 42.71 | 42.97 | 42.13 | 42.66 | 1,872,969 | +0.46(+1.09%) |
Dec 14, 2020 | 43.85 | 44.10 | 42.00 | 42.20 | 2,351,159 | -0.84(-1.95%) |
Dec 11, 2020 | 43.03 | 43.71 | 42.68 | 43.03 | 1,682,902 | -0.93(-2.11%) |
Dec 10, 2020 | 43.34 | 44.18 | 43.24 | 43.96 | 2,094,880 | -0.20(-0.46%) |
Dec 09, 2020 | 45.17 | 45.33 | 44.13 | 44.16 | 1,999,808 | -0.64(-1.42%) |
Dec 08, 2020 | 44.16 | 45.06 | 44.16 | 44.80 | 1,637,296 | +0.05(+0.12%) |
Dec 07, 2020 | 45.58 | 45.62 | 44.42 | 44.75 | 1,561,129 | -1.39(-3.00%) |
Dec 04, 2020 | 45.81 | 46.50 | 45.75 | 46.13 | 1,259,400 | +0.81(+1.79%) |
Dec 03, 2020 | 44.60 | 45.74 | 44.60 | 45.32 | 1,558,223 | +0.44(+0.98%) |
Dec 02, 2020 | 43.49 | 45.08 | 43.31 | 44.88 | 1,584,354 | +1.09(+2.50%) |
Dec 01, 2020 | 44.15 | 44.25 | 43.30 | 43.78 | 2,890,800 | +0.34(+0.79%) |
Nov 30, 2020 | 44.64 | 45.00 | 43.28 | 43.44 | 2,825,037 | -1.40(-3.13%) |
Nov 27, 2020 | 45.18 | 45.53 | 44.85 | 44.85 | 690,675 | -0.52(-1.15%) |
Nov 25, 2020 | 45.36 | 45.53 | 44.58 | 45.37 | 815,950 | -0.52(-1.14%) |
Nov 24, 2020 | 44.73 | 45.95 | 44.72 | 45.89 | 1,815,668 | +1.71(+3.87%) |
Nov 23, 2020 | 43.34 | 44.35 | 43.15 | 44.18 | 1,765,426 | +1.43(+3.35%) |
Nov 20, 2020 | 42.56 | 42.87 | 42.20 | 42.75 | 1,260,431 | +0.06(+0.14%) |
Nov 19, 2020 | 42.32 | 42.76 | 41.88 | 42.69 | 1,784,496 | -0.05(-0.12%) |
Nov 18, 2020 | 42.93 | 43.80 | 42.66 | 42.74 | 1,633,284 | +0.00(+0.00%) |
Nov 17, 2020 | 41.80 | 42.80 | 41.34 | 42.74 | 1,709,618 | +0.58(+1.39%) |
Nov 16, 2020 | 41.88 | 42.29 | 41.23 | 42.16 | 1,575,037 | +1.76(+4.36%) |
Nov 13, 2020 | 39.24 | 40.58 | 39.02 | 40.40 | 876,811 | +1.49(+3.83%) |
Nov 12, 2020 | 39.18 | 39.31 | 38.36 | 38.90 | 2,967,079 | -0.84(-2.11%) |
Nov 11, 2020 | 41.25 | 41.34 | 39.18 | 39.74 | 2,153,200 | -1.47(-3.58%) |
Nov 10, 2020 | 41.56 | 41.63 | 40.49 | 41.22 | 2,992,632 | -0.35(-0.84%) |
Nov 09, 2020 | 39.15 | 42.72 | 38.85 | 41.56 | 3,927,823 | +5.47(+15.16%) |
Nov 06, 2020 | 37.85 | 37.94 | 35.89 | 36.09 | 2,129,678 | -1.43(-3.81%) |
Nov 05, 2020 | 36.41 | 37.63 | 36.30 | 37.53 | 2,078,255 | +1.13(+3.09%) |
Nov 04, 2020 | 35.63 | 37.15 | 34.77 | 36.40 | 3,071,342 | -0.07(-0.19%) |
Nov 03, 2020 | 35.54 | 36.62 | 35.41 | 36.47 | 1,816,150 | +1.82(+5.26%) |