Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.98 | 57.60 | 54.51 | 54.85 | 1,291,301 | -0.40(-0.73%) |
Jan 28, 2021 | 55.89 | 61.58 | 53.78 | 55.25 | 3,825,558 | -4.53(-7.58%) |
Jan 27, 2021 | 49.70 | 59.84 | 49.05 | 59.79 | 4,725,358 | +9.91(+19.86%) |
Jan 26, 2021 | 47.68 | 50.00 | 46.72 | 49.88 | 1,370,860 | +2.79(+5.93%) |
Jan 25, 2021 | 46.63 | 49.08 | 46.04 | 47.08 | 1,502,631 | +0.38(+0.81%) |
Jan 22, 2021 | 44.44 | 46.93 | 44.08 | 46.71 | 1,153,336 | +1.91(+4.27%) |
Jan 21, 2021 | 45.87 | 46.01 | 44.31 | 44.80 | 1,221,886 | -0.81(-1.77%) |
Jan 20, 2021 | 48.07 | 48.12 | 45.54 | 45.60 | 1,509,425 | -2.32(-4.83%) |
Jan 19, 2021 | 48.39 | 50.17 | 47.21 | 47.92 | 2,290,125 | +0.05(+0.10%) |
Jan 15, 2021 | 47.53 | 49.35 | 47.16 | 47.87 | 1,881,788 | -0.08(-0.17%) |
Jan 14, 2021 | 43.98 | 48.36 | 43.77 | 47.96 | 2,618,581 | +3.67(+8.28%) |
Jan 13, 2021 | 41.13 | 44.82 | 40.80 | 44.29 | 5,152,881 | -0.57(-1.27%) |
Jan 12, 2021 | 43.01 | 45.32 | 42.75 | 44.86 | 2,059,073 | +2.34(+5.51%) |
Jan 11, 2021 | 40.58 | 43.20 | 40.49 | 42.52 | 1,613,736 | +1.64(+4.00%) |
Jan 08, 2021 | 42.10 | 42.56 | 40.80 | 40.88 | 1,554,066 | -0.74(-1.77%) |
Jan 07, 2021 | 40.79 | 41.94 | 40.20 | 41.62 | 1,602,761 | -0.24(-0.57%) |
Jan 06, 2021 | 39.84 | 42.28 | 39.84 | 41.85 | 1,961,984 | +2.07(+5.20%) |
Jan 05, 2021 | 38.90 | 40.55 | 38.68 | 39.79 | 1,424,473 | +0.91(+2.34%) |
Jan 04, 2021 | 39.66 | 40.04 | 38.65 | 38.88 | 2,222,676 | -0.58(-1.47%) |
Dec 31, 2020 | 39.46 | 39.46 | 39.46 | 817,909 | -0.77(-1.92%) | |
Dec 30, 2020 | 41.11 | 41.36 | 40.21 | 40.23 | 817,909 | -0.74(-1.82%) |
Dec 29, 2020 | 41.10 | 41.40 | 39.90 | 40.97 | 1,193,306 | -0.10(-0.25%) |
Dec 28, 2020 | 41.00 | 41.46 | 40.11 | 41.07 | 1,640,668 | +0.54(+1.34%) |
Dec 24, 2020 | 41.32 | 42.06 | 40.52 | 40.53 | 915,488 | -0.64(-1.56%) |
Dec 23, 2020 | 40.68 | 41.80 | 40.30 | 41.17 | 1,246,038 | +0.59(+1.45%) |
Dec 22, 2020 | 41.23 | 41.57 | 40.26 | 40.59 | 1,460,644 | -0.51(-1.25%) |
Dec 21, 2020 | 40.79 | 41.41 | 40.50 | 41.10 | 1,316,138 | +0.08(+0.20%) |
Dec 18, 2020 | 43.31 | 44.00 | 40.66 | 41.02 | 4,030,367 | -2.21(-5.12%) |
Dec 17, 2020 | 42.83 | 43.40 | 42.34 | 43.23 | 1,070,893 | +0.57(+1.34%) |
Dec 16, 2020 | 41.86 | 43.66 | 41.86 | 42.66 | 1,910,188 | +0.74(+1.75%) |
Dec 15, 2020 | 40.99 | 41.99 | 40.38 | 41.93 | 1,719,634 | +1.23(+3.03%) |
Dec 14, 2020 | 41.55 | 41.59 | 40.67 | 40.70 | 1,661,658 | -0.44(-1.07%) |
Dec 11, 2020 | 41.86 | 42.54 | 41.03 | 41.13 | 2,005,833 | -1.32(-3.12%) |
Dec 10, 2020 | 42.27 | 42.65 | 41.44 | 42.46 | 1,374,522 | -0.08(-0.19%) |
Dec 09, 2020 | 42.06 | 42.72 | 41.65 | 42.54 | 1,509,654 | +0.69(+1.66%) |
Dec 08, 2020 | 41.16 | 42.72 | 41.01 | 41.85 | 1,959,492 | +0.62(+1.51%) |
Dec 07, 2020 | 43.22 | 43.62 | 41.15 | 41.23 | 3,571,204 | -1.66(-3.87%) |
Dec 04, 2020 | 43.93 | 44.93 | 42.82 | 42.89 | 6,073,146 | -5.36(-11.11%) |
Dec 03, 2020 | 47.94 | 48.63 | 46.15 | 48.25 | 1,894,145 | +0.37(+0.76%) |
Dec 02, 2020 | 49.98 | 50.25 | 47.63 | 47.88 | 1,467,215 | -2.40(-4.77%) |
Dec 01, 2020 | 47.47 | 50.47 | 46.91 | 50.28 | 1,975,652 | +3.11(+6.60%) |
Nov 30, 2020 | 47.90 | 47.94 | 46.25 | 47.17 | 1,559,399 | -0.61(-1.28%) |
Nov 27, 2020 | 47.44 | 48.62 | 47.24 | 47.78 | 603,579 | +0.26(+0.56%) |
Nov 25, 2020 | 47.29 | 47.62 | 46.56 | 47.52 | 651,449 | +0.34(+0.72%) |
Nov 24, 2020 | 47.46 | 47.65 | 45.83 | 47.18 | 1,112,442 | +0.52(+1.12%) |
Nov 23, 2020 | 45.47 | 47.66 | 45.27 | 46.66 | 978,288 | +1.49(+3.29%) |
Nov 20, 2020 | 45.55 | 46.16 | 44.81 | 45.17 | 940,203 | -0.24(-0.52%) |
Nov 19, 2020 | 44.27 | 45.68 | 44.14 | 45.41 | 694,980 | +1.09(+2.45%) |
Nov 18, 2020 | 44.94 | 45.78 | 44.25 | 44.32 | 991,640 | -0.23(-0.51%) |
Nov 17, 2020 | 44.17 | 44.78 | 43.53 | 44.55 | 564,984 | +0.08(+0.18%) |
Nov 16, 2020 | 43.40 | 45.06 | 42.87 | 44.47 | 1,094,234 | +1.14(+2.63%) |
Nov 13, 2020 | 43.88 | 44.42 | 42.06 | 43.33 | 1,064,424 | -0.24(-0.54%) |
Nov 12, 2020 | 44.25 | 44.51 | 42.24 | 43.56 | 1,000,814 | -0.83(-1.87%) |
Nov 11, 2020 | 43.36 | 45.28 | 42.40 | 44.39 | 1,209,911 | +1.87(+4.40%) |
Nov 10, 2020 | 41.82 | 42.90 | 41.08 | 42.52 | 997,949 | +1.48(+3.60%) |
Nov 09, 2020 | 46.97 | 49.02 | 40.93 | 41.04 | 2,400,152 | -5.61(-12.02%) |
Nov 06, 2020 | 45.79 | 46.93 | 45.39 | 46.65 | 1,031,014 | +0.98(+2.14%) |
Nov 05, 2020 | 45.17 | 46.16 | 44.83 | 45.67 | 743,976 | +1.31(+2.94%) |
Nov 04, 2020 | 44.37 | 45.18 | 42.62 | 44.37 | 921,984 | +0.11(+0.25%) |
Nov 03, 2020 | 43.48 | 45.01 | 42.91 | 44.26 | 740,634 | +1.12(+2.60%) |