Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.04 | 54.32 | 52.18 | 53.31 | 11,578,254 | +0.07(+0.12%) |
Jan 28, 2021 | 54.72 | 55.53 | 52.78 | 53.25 | 12,379,467 | -1.80(-3.27%) |
Jan 27, 2021 | 55.32 | 57.12 | 54.77 | 55.05 | 11,280,924 | -0.77(-1.39%) |
Jan 26, 2021 | 53.86 | 55.95 | 53.75 | 55.82 | 8,895,399 | +1.81(+3.35%) |
Jan 25, 2021 | 53.78 | 55.08 | 53.61 | 54.01 | 10,405,843 | +0.75(+1.40%) |
Jan 22, 2021 | 53.02 | 53.37 | 52.49 | 53.27 | 3,516,023 | +0.06(+0.11%) |
Jan 21, 2021 | 53.11 | 53.28 | 52.19 | 53.21 | 5,581,568 | +0.22(+0.41%) |
Jan 20, 2021 | 54.06 | 54.28 | 52.94 | 52.99 | 5,085,489 | -0.76(-1.42%) |
Jan 19, 2021 | 52.41 | 53.96 | 52.30 | 53.76 | 9,478,188 | +1.47(+2.81%) |
Jan 15, 2021 | 52.16 | 52.56 | 51.24 | 52.28 | 10,292,936 | +0.14(+0.27%) |
Jan 14, 2021 | 52.67 | 52.67 | 51.87 | 52.14 | 7,353,579 | -0.42(-0.79%) |
Jan 13, 2021 | 52.62 | 53.18 | 52.22 | 52.56 | 8,675,454 | -0.31(-0.59%) |
Jan 12, 2021 | 50.93 | 53.50 | 50.83 | 52.87 | 12,534,059 | +1.99(+3.91%) |
Jan 11, 2021 | 51.11 | 51.33 | 50.44 | 50.88 | 7,373,244 | -0.52(-1.01%) |
Jan 08, 2021 | 50.35 | 51.46 | 50.22 | 51.40 | 6,676,321 | +1.34(+2.68%) |
Jan 07, 2021 | 50.40 | 51.16 | 50.01 | 50.06 | 7,789,450 | -0.15(-0.30%) |
Jan 06, 2021 | 48.59 | 51.22 | 48.49 | 50.21 | 10,504,778 | +1.12(+2.29%) |
Jan 05, 2021 | 48.44 | 49.32 | 48.17 | 49.09 | 10,599,620 | +0.50(+1.03%) |
Jan 04, 2021 | 47.62 | 48.96 | 47.60 | 48.59 | 8,312,858 | +1.18(+2.49%) |
Dec 31, 2020 | 47.41 | 47.41 | 47.41 | 9,133,754 | -0.28(-0.59%) | |
Dec 30, 2020 | 48.12 | 48.60 | 47.61 | 47.69 | 9,133,754 | -0.29(-0.61%) |
Dec 29, 2020 | 47.78 | 48.22 | 47.45 | 47.98 | 5,083,776 | +0.58(+1.23%) |
Dec 28, 2020 | 47.64 | 47.69 | 47.11 | 47.40 | 6,557,953 | +0.11(+0.24%) |
Dec 24, 2020 | 48.33 | 48.34 | 47.11 | 47.28 | 2,881,526 | -0.95(-1.98%) |
Dec 23, 2020 | 49.06 | 49.06 | 48.24 | 48.24 | 5,023,553 | -0.46(-0.95%) |
Dec 22, 2020 | 48.78 | 49.08 | 48.19 | 48.70 | 6,588,657 | +0.05(+0.10%) |
Dec 21, 2020 | 49.64 | 49.70 | 48.27 | 48.65 | 6,446,445 | -1.41(-2.81%) |
Dec 18, 2020 | 50.10 | 50.25 | 49.43 | 50.06 | 11,599,349 | +0.01(+0.02%) |
Dec 17, 2020 | 50.60 | 50.91 | 49.47 | 50.05 | 6,566,448 | -0.57(-1.12%) |
Dec 16, 2020 | 49.21 | 51.78 | 49.21 | 50.61 | 13,616,426 | +1.48(+3.01%) |
Dec 15, 2020 | 47.13 | 49.15 | 46.88 | 49.13 | 8,242,448 | +2.37(+5.06%) |
Dec 14, 2020 | 46.44 | 47.64 | 46.44 | 46.77 | 9,674,126 | +0.42(+0.90%) |
Dec 11, 2020 | 46.64 | 46.80 | 45.92 | 46.35 | 4,822,435 | -0.44(-0.95%) |
Dec 10, 2020 | 46.61 | 47.02 | 46.16 | 46.79 | 4,594,007 | +0.09(+0.20%) |
Dec 09, 2020 | 47.13 | 47.34 | 46.44 | 46.70 | 7,198,932 | -0.37(-0.78%) |
Dec 08, 2020 | 47.09 | 47.39 | 46.49 | 47.07 | 7,512,060 | -0.13(-0.28%) |
Dec 07, 2020 | 48.03 | 48.12 | 47.09 | 47.20 | 5,437,677 | -0.89(-1.84%) |
Dec 04, 2020 | 47.20 | 48.29 | 46.83 | 48.09 | 5,078,312 | +0.64(+1.35%) |
Dec 03, 2020 | 48.35 | 48.40 | 47.27 | 47.44 | 5,674,256 | -1.00(-2.06%) |
Dec 02, 2020 | 47.66 | 48.62 | 47.51 | 48.44 | 9,837,063 | +0.78(+1.64%) |
Dec 01, 2020 | 47.64 | 48.55 | 47.34 | 47.66 | 7,589,958 | +0.08(+0.18%) |
Nov 30, 2020 | 48.14 | 48.33 | 46.57 | 47.58 | 11,384,590 | -0.71(-1.47%) |
Nov 27, 2020 | 47.91 | 48.84 | 47.87 | 48.28 | 3,832,071 | +0.84(+1.76%) |
Nov 25, 2020 | 47.73 | 47.99 | 47.07 | 47.45 | 4,719,699 | -0.08(-0.16%) |
Nov 24, 2020 | 46.95 | 48.24 | 46.86 | 47.52 | 7,678,503 | +0.59(+1.26%) |
Nov 23, 2020 | 46.25 | 47.34 | 46.18 | 46.93 | 10,012,192 | +0.86(+1.86%) |
Nov 20, 2020 | 46.84 | 46.91 | 46.05 | 46.07 | 11,187,330 | -0.74(-1.59%) |
Nov 19, 2020 | 45.75 | 47.07 | 45.67 | 46.82 | 12,769,242 | +1.18(+2.58%) |
Nov 18, 2020 | 45.21 | 46.52 | 45.21 | 45.64 | 13,537,979 | +0.19(+0.41%) |
Nov 17, 2020 | 45.49 | 45.99 | 45.11 | 45.45 | 10,517,506 | -0.21(-0.45%) |
Nov 16, 2020 | 45.57 | 46.24 | 45.15 | 45.66 | 15,876,617 | -0.11(-0.25%) |
Nov 13, 2020 | 44.11 | 45.82 | 43.94 | 45.77 | 12,849,454 | +1.96(+4.46%) |
Nov 12, 2020 | 45.27 | 45.30 | 43.64 | 43.82 | 10,915,746 | -1.05(-2.35%) |
Nov 11, 2020 | 44.36 | 45.24 | 44.02 | 44.87 | 13,972,189 | +1.10(+2.51%) |
Nov 10, 2020 | 44.72 | 44.80 | 42.66 | 43.77 | 16,502,466 | -1.67(-3.68%) |
Nov 09, 2020 | 45.14 | 46.32 | 44.06 | 45.44 | 20,611,596 | -2.23(-4.68%) |
Nov 06, 2020 | 46.74 | 48.12 | 46.13 | 47.67 | 10,892,694 | +1.20(+2.59%) |
Nov 05, 2020 | 45.81 | 46.98 | 45.59 | 46.47 | 10,974,924 | +1.50(+3.33%) |
Nov 04, 2020 | 46.53 | 46.69 | 44.73 | 44.97 | 17,604,222 | -1.03(-2.25%) |
Nov 03, 2020 | 45.14 | 46.44 | 44.78 | 46.01 | 9,471,704 | +0.99(+2.19%) |