Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.91 | 44.15 | 43.25 | 43.28 | 20,770,172 | -0.90(-2.03%) |
Jan 28, 2021 | 43.77 | 44.50 | 43.70 | 44.18 | 19,456,432 | +0.56(+1.28%) |
Jan 27, 2021 | 43.95 | 44.33 | 43.35 | 43.62 | 23,617,806 | -0.68(-1.54%) |
Jan 26, 2021 | 43.96 | 44.41 | 43.70 | 44.31 | 14,361,232 | +0.46(+1.05%) |
Jan 25, 2021 | 43.52 | 43.90 | 43.36 | 43.85 | 18,463,074 | +0.26(+0.60%) |
Jan 22, 2021 | 43.88 | 43.99 | 43.59 | 43.59 | 17,132,482 | -0.41(-0.94%) |
Jan 21, 2021 | 43.85 | 44.13 | 43.56 | 44.00 | 21,918,168 | +0.24(+0.55%) |
Jan 20, 2021 | 43.63 | 43.88 | 43.43 | 43.76 | 25,705,654 | +0.15(+0.35%) |
Jan 19, 2021 | 43.81 | 44.08 | 43.36 | 43.61 | 32,380,096 | -0.17(-0.39%) |
Jan 15, 2021 | 44.19 | 44.21 | 43.62 | 43.78 | 27,107,398 | -0.48(-1.08%) |
Jan 14, 2021 | 45.09 | 45.11 | 44.24 | 44.25 | 38,122,392 | -0.84(-1.85%) |
Jan 13, 2021 | 44.93 | 45.27 | 44.90 | 45.09 | 20,984,274 | +0.05(+0.10%) |
Jan 12, 2021 | 44.98 | 45.28 | 44.73 | 45.04 | 20,616,038 | -0.08(-0.18%) |
Jan 11, 2021 | 45.50 | 45.72 | 44.90 | 45.12 | 21,475,686 | -0.79(-1.72%) |
Jan 08, 2021 | 44.97 | 45.96 | 44.80 | 45.92 | 33,011,536 | +1.01(+2.24%) |
Jan 07, 2021 | 45.03 | 45.18 | 44.51 | 44.91 | 59,195,488 | -0.50(-1.11%) |
Jan 06, 2021 | 46.72 | 46.76 | 45.12 | 45.41 | 43,052,216 | -1.49(-3.18%) |
Jan 05, 2021 | 47.04 | 47.30 | 46.77 | 46.90 | 22,525,246 | -0.52(-1.10%) |
Jan 04, 2021 | 48.78 | 49.11 | 46.77 | 47.43 | 28,487,154 | -1.87(-3.79%) |
Dec 31, 2020 | 49.30 | 49.30 | 49.30 | 9,049,310 | +0.36(+0.73%) | |
Dec 30, 2020 | 48.59 | 49.11 | 48.57 | 48.94 | 9,049,310 | +0.28(+0.57%) |
Dec 29, 2020 | 48.94 | 48.98 | 48.56 | 48.66 | 9,254,525 | -0.03(-0.06%) |
Dec 28, 2020 | 48.41 | 48.94 | 48.30 | 48.68 | 10,029,293 | +0.65(+1.35%) |
Dec 24, 2020 | 47.66 | 48.14 | 47.66 | 48.04 | 3,632,794 | +0.32(+0.68%) |
Dec 23, 2020 | 47.60 | 47.99 | 47.59 | 47.71 | 7,832,182 | +0.29(+0.61%) |
Dec 22, 2020 | 47.47 | 47.80 | 47.09 | 47.43 | 10,779,363 | -0.04(-0.09%) |
Dec 21, 2020 | 47.35 | 47.64 | 46.72 | 47.47 | 16,604,446 | -0.84(-1.73%) |
Dec 18, 2020 | 47.71 | 48.40 | 47.30 | 48.31 | 39,470,800 | +0.42(+0.88%) |
Dec 17, 2020 | 47.91 | 48.28 | 47.78 | 47.88 | 14,100,593 | +0.19(+0.40%) |
Dec 16, 2020 | 48.18 | 48.36 | 47.59 | 47.70 | 17,440,682 | -0.70(-1.45%) |
Dec 15, 2020 | 48.35 | 48.74 | 48.18 | 48.40 | 18,015,046 | +0.51(+1.07%) |
Dec 14, 2020 | 48.23 | 48.40 | 47.80 | 47.88 | 24,798,478 | -0.07(-0.15%) |
Dec 11, 2020 | 47.46 | 48.13 | 47.44 | 47.96 | 11,834,643 | +0.27(+0.57%) |
Dec 10, 2020 | 48.00 | 48.10 | 47.62 | 47.69 | 13,456,457 | -0.25(-0.53%) |
Dec 09, 2020 | 47.97 | 48.18 | 47.64 | 47.94 | 12,802,878 | +0.13(+0.28%) |
Dec 08, 2020 | 47.59 | 48.07 | 47.44 | 47.80 | 13,888,988 | +0.17(+0.36%) |
Dec 07, 2020 | 48.32 | 48.34 | 47.37 | 47.63 | 18,031,364 | -0.77(-1.60%) |
Dec 04, 2020 | 47.44 | 48.42 | 47.43 | 48.41 | 20,160,646 | +0.96(+2.03%) |
Dec 03, 2020 | 46.65 | 47.59 | 46.65 | 47.44 | 19,263,402 | +0.60(+1.29%) |
Dec 02, 2020 | 46.65 | 46.86 | 46.41 | 46.84 | 16,587,422 | +0.06(+0.13%) |
Dec 01, 2020 | 46.87 | 47.04 | 46.54 | 46.78 | 21,102,358 | +0.40(+0.85%) |
Nov 30, 2020 | 46.82 | 46.91 | 45.92 | 46.38 | 48,057,880 | -0.62(-1.32%) |
Nov 27, 2020 | 47.37 | 47.44 | 46.92 | 47.00 | 9,529,303 | -0.21(-0.43%) |
Nov 25, 2020 | 47.33 | 47.52 | 47.08 | 47.21 | 11,430,297 | -0.26(-0.54%) |
Nov 24, 2020 | 47.40 | 47.80 | 47.29 | 47.47 | 15,503,485 | +0.48(+1.02%) |
Nov 23, 2020 | 47.23 | 47.42 | 46.56 | 46.99 | 14,790,793 | +0.01(+0.02%) |
Nov 20, 2020 | 47.44 | 47.49 | 46.91 | 46.98 | 17,544,426 | -0.41(-0.87%) |
Nov 19, 2020 | 46.82 | 47.48 | 46.33 | 47.39 | 19,264,092 | +0.46(+0.99%) |
Nov 18, 2020 | 47.94 | 48.18 | 46.88 | 46.92 | 17,123,358 | -0.95(-1.99%) |
Nov 17, 2020 | 47.86 | 47.94 | 47.30 | 47.88 | 15,974,505 | -0.15(-0.32%) |
Nov 16, 2020 | 48.61 | 48.72 | 47.52 | 48.03 | 16,714,350 | +0.36(+0.75%) |
Nov 13, 2020 | 47.49 | 47.72 | 47.17 | 47.67 | 13,958,266 | +0.39(+0.83%) |
Nov 12, 2020 | 47.32 | 47.46 | 46.91 | 47.28 | 16,845,840 | -0.51(-1.06%) |
Nov 11, 2020 | 48.10 | 48.43 | 47.57 | 47.79 | 19,504,938 | -0.36(-0.74%) |
Nov 10, 2020 | 46.89 | 48.41 | 46.78 | 48.14 | 33,303,968 | +1.26(+2.68%) |
Nov 09, 2020 | 46.85 | 47.50 | 46.44 | 46.89 | 37,490,532 | +2.78(+6.31%) |
Nov 06, 2020 | 44.28 | 44.59 | 43.93 | 44.10 | 10,421,442 | +0.01(+0.02%) |
Nov 05, 2020 | 44.38 | 44.78 | 44.01 | 44.10 | 13,957,170 | +0.24(+0.55%) |
Nov 04, 2020 | 44.09 | 44.78 | 43.77 | 43.85 | 14,495,350 | -0.50(-1.13%) |
Nov 03, 2020 | 43.90 | 44.56 | 43.70 | 44.35 | 15,762,601 | +0.99(+2.28%) |