Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.20 | 51.36 | 48.36 | 48.95 | 3,450,900 | -0.72(-1.45%) |
Jan 28, 2021 | 48.18 | 50.23 | 47.92 | 49.67 | 5,095,830 | +2.70(+5.75%) |
Jan 27, 2021 | 51.17 | 51.17 | 46.76 | 46.97 | 3,359,245 | -4.53(-8.80%) |
Jan 26, 2021 | 54.48 | 54.80 | 51.39 | 51.50 | 1,607,957 | -2.43(-4.51%) |
Jan 25, 2021 | 56.23 | 56.33 | 53.29 | 53.93 | 1,519,150 | -2.16(-3.85%) |
Jan 22, 2021 | 56.46 | 57.07 | 55.64 | 56.09 | 948,500 | -1.02(-1.79%) |
Jan 21, 2021 | 59.38 | 59.38 | 56.69 | 57.11 | 1,304,248 | -0.96(-1.65%) |
Jan 20, 2021 | 55.33 | 58.94 | 55.27 | 58.07 | 1,983,749 | +3.18(+5.79%) |
Jan 19, 2021 | 54.58 | 55.95 | 53.31 | 54.89 | 2,262,087 | +2.38(+4.53%) |
Jan 15, 2021 | 53.01 | 53.85 | 52.25 | 52.51 | 1,162,500 | -0.89(-1.67%) |
Jan 14, 2021 | 52.86 | 54.57 | 52.86 | 53.40 | 1,090,064 | +0.56(+1.06%) |
Jan 13, 2021 | 52.77 | 53.43 | 52.48 | 52.84 | 1,331,754 | +0.06(+0.11%) |
Jan 12, 2021 | 52.86 | 53.49 | 52.48 | 52.78 | 1,531,376 | -0.10(-0.19%) |
Jan 11, 2021 | 53.79 | 54.00 | 52.40 | 52.88 | 2,287,075 | -1.72(-3.15%) |
Jan 08, 2021 | 54.84 | 55.15 | 53.73 | 54.60 | 3,821,700 | +0.80(+1.49%) |
Jan 07, 2021 | 53.00 | 55.41 | 52.60 | 53.80 | 3,171,730 | +1.53(+2.93%) |
Jan 06, 2021 | 53.83 | 54.37 | 51.72 | 52.27 | 1,568,799 | -2.12(-3.90%) |
Jan 05, 2021 | 54.34 | 55.23 | 54.25 | 54.39 | 1,648,662 | -0.11(-0.20%) |
Jan 04, 2021 | 56.65 | 56.93 | 53.64 | 54.50 | 1,428,365 | -2.38(-4.18%) |
Dec 31, 2020 | 56.88 | 56.88 | 56.88 | 994,083 | +0.95(+1.70%) | |
Dec 30, 2020 | 54.67 | 55.99 | 54.39 | 55.93 | 994,083 | +1.78(+3.29%) |
Dec 29, 2020 | 55.15 | 55.23 | 53.16 | 54.15 | 562,378 | -0.47(-0.86%) |
Dec 28, 2020 | 54.47 | 55.06 | 53.01 | 54.62 | 1,116,917 | +0.80(+1.49%) |
Dec 24, 2020 | 53.87 | 54.34 | 53.57 | 53.82 | 333,900 | -0.03(-0.06%) |
Dec 23, 2020 | 54.83 | 55.72 | 53.55 | 53.85 | 915,112 | -0.95(-1.73%) |
Dec 22, 2020 | 54.23 | 55.14 | 53.77 | 54.80 | 781,864 | +0.73(+1.35%) |
Dec 21, 2020 | 53.93 | 55.22 | 52.94 | 54.07 | 1,293,905 | -0.30(-0.55%) |
Dec 18, 2020 | 54.54 | 56.00 | 54.00 | 54.37 | 2,317,600 | -0.21(-0.38%) |
Dec 17, 2020 | 54.50 | 55.22 | 53.75 | 54.58 | 1,519,589 | +0.64(+1.19%) |
Dec 16, 2020 | 53.13 | 54.26 | 52.10 | 53.94 | 1,272,815 | +1.20(+2.28%) |
Dec 15, 2020 | 50.60 | 53.00 | 50.33 | 52.74 | 2,405,667 | +2.90(+5.82%) |
Dec 14, 2020 | 47.93 | 50.86 | 47.70 | 49.84 | 1,829,020 | +2.42(+5.10%) |
Dec 11, 2020 | 46.26 | 48.03 | 46.26 | 47.42 | 1,486,500 | +0.83(+1.78%) |
Dec 10, 2020 | 46.21 | 47.11 | 45.30 | 46.59 | 2,775,572 | +0.13(+0.28%) |
Dec 09, 2020 | 48.26 | 48.95 | 46.24 | 46.46 | 2,675,405 | -1.83(-3.79%) |
Dec 08, 2020 | 47.38 | 48.67 | 46.52 | 48.29 | 1,390,255 | +0.90(+1.90%) |
Dec 07, 2020 | 48.02 | 48.56 | 47.02 | 47.39 | 515,713 | -0.78(-1.62%) |
Dec 04, 2020 | 48.22 | 48.74 | 48.00 | 48.17 | 742,100 | +0.32(+0.67%) |
Dec 03, 2020 | 48.92 | 49.08 | 47.76 | 47.85 | 1,282,893 | -0.12(-0.25%) |
Dec 02, 2020 | 47.83 | 48.95 | 47.78 | 47.97 | 762,366 | -0.47(-0.97%) |
Dec 01, 2020 | 48.24 | 49.75 | 47.38 | 48.44 | 1,769,124 | +1.08(+2.28%) |
Nov 30, 2020 | 47.99 | 48.14 | 46.14 | 47.36 | 1,500,096 | -0.32(-0.67%) |
Nov 27, 2020 | 48.18 | 48.62 | 47.27 | 47.68 | 946,300 | -0.46(-0.96%) |
Nov 25, 2020 | 47.16 | 48.92 | 46.94 | 48.14 | 1,920,800 | +1.52(+3.26%) |
Nov 24, 2020 | 44.60 | 46.86 | 43.74 | 46.62 | 2,413,149 | +2.62(+5.95%) |
Nov 23, 2020 | 42.99 | 44.22 | 42.39 | 44.00 | 1,609,857 | +1.43(+3.36%) |
Nov 20, 2020 | 44.02 | 44.02 | 42.20 | 42.57 | 2,445,700 | -1.37(-3.12%) |
Nov 19, 2020 | 43.99 | 45.09 | 42.22 | 43.94 | 4,600,322 | +0.00(+0.00%) |
Nov 18, 2020 | 45.19 | 45.51 | 43.79 | 43.94 | 2,373,683 | -1.30(-2.87%) |
Nov 17, 2020 | 43.78 | 45.49 | 43.78 | 45.24 | 2,579,752 | +1.02(+2.31%) |
Nov 16, 2020 | 44.09 | 44.81 | 43.60 | 44.22 | 1,486,731 | +0.58(+1.33%) |
Nov 13, 2020 | 43.69 | 44.09 | 42.97 | 43.64 | 906,500 | +0.27(+0.62%) |
Nov 12, 2020 | 44.08 | 44.90 | 42.70 | 43.37 | 1,199,066 | -0.91(-2.06%) |
Nov 11, 2020 | 44.29 | 45.31 | 43.90 | 44.28 | 1,445,061 | +0.47(+1.07%) |
Nov 10, 2020 | 43.32 | 44.02 | 41.12 | 43.81 | 2,954,382 | +0.21(+0.48%) |
Nov 09, 2020 | 45.14 | 45.51 | 43.16 | 43.60 | 2,912,601 | -0.62(-1.40%) |
Nov 06, 2020 | 43.88 | 44.72 | 43.04 | 44.22 | 1,222,400 | +0.59(+1.35%) |
Nov 05, 2020 | 42.13 | 43.73 | 41.72 | 43.63 | 1,366,189 | +2.79(+6.83%) |
Nov 04, 2020 | 39.44 | 41.72 | 39.44 | 40.84 | 1,834,296 | +2.24(+5.80%) |
Nov 03, 2020 | 37.95 | 39.47 | 37.50 | 38.60 | 1,777,527 | +1.11(+2.96%) |