Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.69 | 47.69 | 45.60 | 46.91 | 1,845,960 | +1.65(+3.65%) |
Jan 28, 2021 | 45.63 | 46.94 | 45.21 | 45.25 | 826,932 | -1.02(-2.19%) |
Jan 27, 2021 | 44.50 | 47.36 | 43.71 | 46.27 | 1,376,840 | +1.47(+3.28%) |
Jan 26, 2021 | 44.76 | 45.78 | 44.13 | 44.80 | 891,132 | -0.15(-0.34%) |
Jan 25, 2021 | 46.97 | 47.66 | 44.48 | 44.95 | 1,727,806 | -1.47(-3.17%) |
Jan 22, 2021 | 46.54 | 46.93 | 44.24 | 46.42 | 1,576,402 | -0.15(-0.31%) |
Jan 21, 2021 | 46.46 | 46.99 | 45.29 | 46.57 | 2,701,141 | +0.15(+0.31%) |
Jan 20, 2021 | 46.77 | 46.98 | 45.74 | 46.42 | 1,552,379 | -0.11(-0.23%) |
Jan 19, 2021 | 44.92 | 47.16 | 44.86 | 46.53 | 2,890,159 | +2.50(+5.67%) |
Jan 15, 2021 | 44.33 | 44.33 | 43.09 | 44.03 | 958,393 | -0.25(-0.57%) |
Jan 14, 2021 | 44.46 | 44.60 | 43.23 | 44.29 | 1,100,005 | -0.25(-0.56%) |
Jan 13, 2021 | 43.75 | 44.93 | 43.53 | 44.54 | 1,129,955 | +0.91(+2.08%) |
Jan 12, 2021 | 45.62 | 46.06 | 43.41 | 43.63 | 1,520,668 | -1.99(-4.37%) |
Jan 11, 2021 | 46.05 | 46.36 | 45.53 | 45.62 | 653,969 | -0.76(-1.65%) |
Jan 08, 2021 | 45.50 | 46.53 | 45.38 | 46.38 | 922,204 | +0.89(+1.96%) |
Jan 07, 2021 | 45.56 | 45.63 | 45.00 | 45.49 | 1,122,347 | +0.80(+1.80%) |
Jan 06, 2021 | 45.47 | 46.35 | 44.09 | 44.69 | 1,333,107 | -0.56(-1.24%) |
Jan 05, 2021 | 43.89 | 45.47 | 43.75 | 45.25 | 1,548,542 | +1.30(+2.95%) |
Jan 04, 2021 | 44.09 | 44.80 | 43.15 | 43.96 | 803,975 | +0.41(+0.93%) |
Dec 31, 2020 | 43.55 | 43.55 | 43.55 | 611,526 | -0.09(-0.20%) | |
Dec 30, 2020 | 42.82 | 44.15 | 42.75 | 43.64 | 611,526 | +1.07(+2.52%) |
Dec 29, 2020 | 42.19 | 43.32 | 41.95 | 42.56 | 1,127,436 | +0.15(+0.37%) |
Dec 28, 2020 | 43.49 | 43.49 | 42.03 | 42.41 | 702,362 | -0.53(-1.24%) |
Dec 24, 2020 | 42.96 | 43.36 | 42.53 | 42.94 | 1,127,862 | -0.18(-0.43%) |
Dec 23, 2020 | 43.43 | 43.65 | 42.79 | 43.12 | 1,083,420 | -0.10(-0.22%) |
Dec 22, 2020 | 44.64 | 44.65 | 43.07 | 43.22 | 1,396,717 | -1.81(-4.02%) |
Dec 21, 2020 | 45.07 | 45.95 | 44.68 | 45.03 | 1,756,910 | -1.54(-3.30%) |
Dec 18, 2020 | 45.77 | 46.91 | 45.66 | 46.57 | 2,328,621 | +0.42(+0.90%) |
Dec 17, 2020 | 46.03 | 46.27 | 45.00 | 46.15 | 1,031,284 | -0.01(-0.02%) |
Dec 16, 2020 | 45.90 | 46.71 | 45.75 | 46.16 | 1,120,761 | +0.76(+1.68%) |
Dec 15, 2020 | 45.10 | 45.63 | 44.59 | 45.40 | 566,746 | +0.44(+0.99%) |
Dec 14, 2020 | 45.77 | 45.93 | 44.82 | 44.95 | 1,013,600 | -0.01(-0.02%) |
Dec 11, 2020 | 45.47 | 46.11 | 44.66 | 44.96 | 1,178,424 | -0.51(-1.13%) |
Dec 10, 2020 | 45.30 | 46.17 | 44.77 | 45.47 | 1,093,033 | +0.44(+0.99%) |
Dec 09, 2020 | 45.34 | 46.00 | 44.83 | 45.03 | 3,914,914 | -0.31(-0.68%) |
Dec 08, 2020 | 47.55 | 48.32 | 44.72 | 45.34 | 2,152,077 | -3.34(-6.85%) |
Dec 07, 2020 | 50.27 | 50.27 | 48.29 | 48.68 | 929,709 | -0.10(-0.20%) |
Dec 04, 2020 | 47.40 | 50.39 | 47.40 | 48.77 | 1,102,737 | -0.74(-1.50%) |
Dec 03, 2020 | 48.47 | 50.19 | 48.41 | 49.52 | 1,615,197 | +0.87(+1.79%) |
Dec 02, 2020 | 49.22 | 49.22 | 48.14 | 48.65 | 1,907,856 | -1.09(-2.20%) |
Dec 01, 2020 | 48.83 | 49.95 | 48.27 | 49.74 | 1,984,016 | +1.60(+3.31%) |
Nov 30, 2020 | 49.03 | 49.24 | 47.40 | 48.14 | 2,500,048 | -1.45(-2.93%) |
Nov 27, 2020 | 50.37 | 50.37 | 49.15 | 49.59 | 817,772 | -0.10(-0.19%) |
Nov 25, 2020 | 50.25 | 50.45 | 49.15 | 49.69 | 1,196,622 | -1.03(-2.04%) |
Nov 24, 2020 | 50.29 | 51.37 | 49.61 | 50.73 | 2,078,157 | +1.03(+2.06%) |
Nov 23, 2020 | 50.09 | 50.30 | 48.43 | 49.70 | 2,897,195 | -1.03(-2.04%) |
Nov 20, 2020 | 51.11 | 51.32 | 49.12 | 50.74 | 6,455,122 | -1.06(-2.05%) |
Nov 19, 2020 | 50.39 | 51.90 | 49.39 | 51.80 | 3,857,446 | +2.14(+4.30%) |
Nov 18, 2020 | 47.95 | 50.51 | 47.13 | 49.66 | 5,032,417 | +1.41(+2.93%) |
Nov 17, 2020 | 45.61 | 48.82 | 45.55 | 48.25 | 1,910,044 | +2.44(+5.32%) |
Nov 16, 2020 | 45.89 | 47.30 | 45.47 | 45.81 | 1,323,764 | +0.74(+1.65%) |
Nov 13, 2020 | 44.25 | 45.46 | 44.13 | 45.07 | 2,177,557 | +1.05(+2.40%) |
Nov 12, 2020 | 46.10 | 46.10 | 43.57 | 44.01 | 3,318,710 | -2.01(-4.37%) |
Nov 11, 2020 | 44.43 | 48.02 | 43.96 | 46.03 | 2,887,425 | +1.60(+3.59%) |
Nov 10, 2020 | 42.77 | 44.44 | 42.39 | 44.43 | 2,509,751 | +0.94(+2.16%) |
Nov 09, 2020 | 46.06 | 46.85 | 43.38 | 43.49 | 3,206,831 | +3.51(+8.78%) |
Nov 06, 2020 | 40.15 | 40.92 | 39.46 | 39.98 | 1,023,948 | -0.34(-0.84%) |
Nov 05, 2020 | 39.45 | 40.61 | 38.79 | 40.32 | 1,261,163 | +1.01(+2.56%) |
Nov 04, 2020 | 38.20 | 39.59 | 38.12 | 39.31 | 1,534,633 | +1.66(+4.42%) |
Nov 03, 2020 | 38.14 | 38.42 | 37.23 | 37.65 | 1,450,081 | -0.38(-0.99%) |