Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.99 | 57.54 | 52.61 | 54.11 | 16,429,300 | -2.06(-3.67%) |
Jan 28, 2021 | 54.01 | 57.89 | 52.75 | 56.17 | 21,518,256 | +1.90(+3.50%) |
Jan 27, 2021 | 53.63 | 56.69 | 52.09 | 54.27 | 19,346,578 | +0.21(+0.39%) |
Jan 26, 2021 | 53.68 | 56.52 | 52.85 | 54.06 | 24,192,988 | +2.77(+5.40%) |
Jan 25, 2021 | 52.96 | 53.64 | 49.68 | 51.29 | 13,352,689 | -1.24(-2.36%) |
Jan 22, 2021 | 52.89 | 53.56 | 51.75 | 52.53 | 9,262,400 | -1.03(-1.92%) |
Jan 21, 2021 | 53.58 | 54.45 | 52.66 | 53.56 | 8,613,064 | +0.38(+0.71%) |
Jan 20, 2021 | 53.92 | 54.10 | 52.07 | 53.18 | 11,424,818 | +1.89(+3.68%) |
Jan 19, 2021 | 53.83 | 53.92 | 50.78 | 51.29 | 16,023,819 | -2.41(-4.49%) |
Jan 15, 2021 | 54.51 | 55.03 | 51.70 | 53.70 | 10,013,500 | -1.22(-2.22%) |
Jan 14, 2021 | 55.07 | 56.77 | 54.60 | 54.92 | 11,335,588 | +0.29(+0.53%) |
Jan 13, 2021 | 53.51 | 55.23 | 52.62 | 54.63 | 11,503,445 | +1.24(+2.32%) |
Jan 12, 2021 | 53.92 | 55.58 | 52.71 | 53.39 | 17,034,320 | -0.21(-0.39%) |
Jan 11, 2021 | 50.90 | 54.30 | 49.81 | 53.60 | 14,459,833 | +1.60(+3.08%) |
Jan 08, 2021 | 50.31 | 52.62 | 49.91 | 52.00 | 18,242,300 | +2.23(+4.48%) |
Jan 07, 2021 | 50.06 | 50.40 | 49.22 | 49.77 | 13,081,275 | +0.78(+1.59%) |
Jan 06, 2021 | 51.34 | 51.80 | 47.92 | 48.99 | 40,747,980 | +1.41(+2.96%) |
Jan 05, 2021 | 44.35 | 47.78 | 44.10 | 47.58 | 15,086,837 | +2.72(+6.06%) |
Jan 04, 2021 | 47.00 | 47.23 | 44.50 | 44.86 | 14,039,916 | -1.70(-3.65%) |
Dec 31, 2020 | 46.56 | 46.56 | 46.56 | 9,481,948 | -2.39(-4.88%) | |
Dec 30, 2020 | 48.06 | 49.99 | 47.75 | 48.95 | 9,481,948 | +0.84(+1.75%) |
Dec 29, 2020 | 49.04 | 49.50 | 47.28 | 48.11 | 13,372,684 | -0.85(-1.74%) |
Dec 28, 2020 | 52.36 | 52.62 | 48.56 | 48.96 | 15,544,765 | -3.15(-6.04%) |
Dec 24, 2020 | 54.00 | 54.49 | 51.95 | 52.11 | 6,275,200 | -1.78(-3.30%) |
Dec 23, 2020 | 52.58 | 54.73 | 51.41 | 53.89 | 13,843,870 | +1.49(+2.84%) |
Dec 22, 2020 | 53.85 | 54.40 | 50.88 | 52.40 | 12,321,082 | -0.94(-1.76%) |
Dec 21, 2020 | 51.95 | 54.24 | 51.80 | 53.34 | 12,126,208 | -0.56(-1.04%) |
Dec 18, 2020 | 55.17 | 55.98 | 52.13 | 53.90 | 21,257,500 | -1.30(-2.36%) |
Dec 17, 2020 | 53.97 | 55.47 | 52.80 | 55.20 | 21,153,172 | +1.40(+2.60%) |
Dec 16, 2020 | 50.82 | 54.34 | 50.13 | 53.80 | 26,250,440 | +3.30(+6.53%) |
Dec 15, 2020 | 51.15 | 51.18 | 49.81 | 50.50 | 11,697,824 | -0.08(-0.16%) |
Dec 14, 2020 | 50.98 | 51.54 | 49.77 | 50.58 | 12,575,870 | +0.49(+0.98%) |
Dec 11, 2020 | 49.97 | 51.30 | 48.94 | 50.09 | 14,363,800 | -0.02(-0.04%) |
Dec 10, 2020 | 48.33 | 50.17 | 47.78 | 50.11 | 13,127,198 | +1.17(+2.39%) |
Dec 09, 2020 | 50.10 | 53.44 | 48.33 | 48.94 | 36,464,272 | -1.91(-3.76%) |
Dec 08, 2020 | 47.49 | 50.90 | 45.71 | 50.85 | 28,703,208 | +2.92(+6.09%) |
Dec 07, 2020 | 49.41 | 50.58 | 47.63 | 47.93 | 15,589,620 | -1.32(-2.68%) |
Dec 04, 2020 | 50.24 | 50.95 | 49.08 | 49.25 | 13,044,000 | -0.81(-1.62%) |
Dec 03, 2020 | 50.10 | 51.84 | 49.55 | 50.06 | 14,799,776 | -1.04(-2.04%) |
Dec 02, 2020 | 49.36 | 51.49 | 48.42 | 51.10 | 11,927,912 | +0.32(+0.63%) |
Dec 01, 2020 | 52.36 | 52.66 | 49.94 | 50.78 | 15,539,617 | -1.58(-3.02%) |
Nov 30, 2020 | 53.50 | 53.72 | 49.08 | 52.36 | 24,712,992 | -0.39(-0.74%) |
Nov 27, 2020 | 51.82 | 52.98 | 50.71 | 52.75 | 15,833,100 | +2.52(+5.02%) |
Nov 25, 2020 | 47.79 | 51.08 | 47.77 | 50.23 | 23,223,000 | +2.34(+4.89%) |
Nov 24, 2020 | 48.35 | 49.04 | 46.61 | 47.89 | 17,666,768 | -0.14(-0.29%) |
Nov 23, 2020 | 48.50 | 48.88 | 46.90 | 48.03 | 18,080,144 | -0.20(-0.41%) |
Nov 20, 2020 | 49.79 | 50.05 | 47.39 | 48.23 | 25,416,600 | -1.09(-2.21%) |
Nov 19, 2020 | 48.75 | 50.02 | 48.14 | 49.32 | 25,765,784 | +1.64(+3.44%) |
Nov 18, 2020 | 47.10 | 49.06 | 46.63 | 47.68 | 35,278,908 | +1.07(+2.30%) |
Nov 17, 2020 | 44.20 | 46.83 | 43.25 | 46.61 | 33,858,160 | +3.88(+9.08%) |
Nov 16, 2020 | 42.40 | 42.82 | 40.81 | 42.73 | 15,942,542 | -0.11(-0.26%) |
Nov 13, 2020 | 45.40 | 45.50 | 42.22 | 42.84 | 50,415,000 | +0.39(+0.92%) |
Nov 12, 2020 | 40.94 | 42.09 | 40.86 | 42.45 | 14,679,640 | +0.81(+1.95%) |
Nov 11, 2020 | 40.77 | 41.87 | 39.75 | 41.64 | 12,580,208 | +1.28(+3.17%) |
Nov 10, 2020 | 40.79 | 41.09 | 38.44 | 40.36 | 17,083,644 | -1.14(-2.75%) |
Nov 09, 2020 | 44.17 | 44.49 | 41.47 | 41.50 | 21,066,902 | -0.82(-1.94%) |
Nov 06, 2020 | 42.23 | 42.66 | 41.17 | 42.32 | 18,198,400 | -0.71(-1.65%) |
Nov 05, 2020 | 41.27 | 43.60 | 40.82 | 43.03 | 31,764,988 | +3.57(+9.05%) |
Nov 04, 2020 | 39.43 | 40.79 | 38.33 | 39.46 | 28,702,332 | +1.99(+5.31%) |
Nov 03, 2020 | 36.33 | 37.76 | 35.84 | 37.47 | 19,535,784 | +1.75(+4.90%) |