Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.33 | 47.15 | 45.58 | 45.65 | 29,839,480 | -1.87(-3.93%) |
Jan 28, 2021 | 46.05 | 48.16 | 45.84 | 47.52 | 31,658,308 | +2.93(+6.57%) |
Jan 27, 2021 | 45.56 | 46.26 | 44.50 | 44.59 | 26,772,224 | -1.54(-3.33%) |
Jan 26, 2021 | 45.26 | 46.24 | 45.02 | 46.13 | 25,581,718 | +1.03(+2.29%) |
Jan 25, 2021 | 44.67 | 45.25 | 44.50 | 45.10 | 17,730,290 | +0.27(+0.60%) |
Jan 22, 2021 | 44.98 | 45.07 | 44.45 | 44.83 | 15,159,171 | -0.41(-0.92%) |
Jan 21, 2021 | 44.67 | 45.37 | 44.43 | 45.25 | 24,542,764 | +0.23(+0.51%) |
Jan 20, 2021 | 45.12 | 45.28 | 44.81 | 45.02 | 17,171,940 | +0.03(+0.06%) |
Jan 19, 2021 | 44.82 | 45.21 | 44.49 | 44.99 | 20,572,270 | +0.15(+0.33%) |
Jan 15, 2021 | 45.32 | 45.37 | 44.34 | 44.84 | 28,203,208 | -0.82(-1.80%) |
Jan 14, 2021 | 46.19 | 46.30 | 45.53 | 45.66 | 20,420,602 | -0.53(-1.16%) |
Jan 13, 2021 | 45.70 | 46.40 | 45.60 | 46.19 | 17,619,770 | +0.14(+0.30%) |
Jan 12, 2021 | 47.23 | 47.47 | 45.69 | 46.06 | 22,801,834 | -1.39(-2.93%) |
Jan 11, 2021 | 47.65 | 47.65 | 46.72 | 47.45 | 20,407,858 | -0.02(-0.04%) |
Jan 08, 2021 | 46.38 | 47.58 | 46.33 | 47.47 | 24,041,238 | +0.81(+1.74%) |
Jan 07, 2021 | 46.23 | 46.95 | 46.14 | 46.65 | 21,962,232 | +0.09(+0.20%) |
Jan 06, 2021 | 45.24 | 46.76 | 45.22 | 46.56 | 24,488,314 | +0.53(+1.16%) |
Jan 05, 2021 | 46.19 | 46.31 | 45.30 | 46.03 | 19,387,090 | -0.28(-0.60%) |
Jan 04, 2021 | 47.93 | 48.04 | 45.49 | 46.30 | 24,326,870 | -1.73(-3.61%) |
Dec 31, 2020 | 48.04 | 48.04 | 48.04 | 10,855,140 | +1.09(+2.32%) | |
Dec 30, 2020 | 47.39 | 47.60 | 46.93 | 46.95 | 10,855,140 | -0.31(-0.66%) |
Dec 29, 2020 | 46.90 | 47.42 | 46.79 | 47.26 | 12,262,298 | +0.40(+0.86%) |
Dec 28, 2020 | 46.55 | 47.08 | 46.32 | 46.85 | 14,737,749 | +0.67(+1.45%) |
Dec 24, 2020 | 46.02 | 46.24 | 45.91 | 46.19 | 4,227,258 | +0.32(+0.70%) |
Dec 23, 2020 | 45.97 | 46.08 | 45.52 | 45.86 | 14,108,902 | +0.01(+0.02%) |
Dec 22, 2020 | 45.84 | 46.12 | 45.65 | 45.86 | 14,987,708 | -0.32(-0.69%) |
Dec 21, 2020 | 46.31 | 46.43 | 45.36 | 46.18 | 21,457,744 | -0.49(-1.04%) |
Dec 18, 2020 | 47.27 | 47.30 | 46.20 | 46.66 | 34,514,012 | -0.42(-0.90%) |
Dec 17, 2020 | 47.25 | 47.56 | 46.83 | 47.08 | 14,686,551 | -0.06(-0.14%) |
Dec 16, 2020 | 47.38 | 47.73 | 46.76 | 47.15 | 14,321,649 | -0.07(-0.16%) |
Dec 15, 2020 | 47.10 | 47.76 | 47.03 | 47.22 | 20,583,058 | +0.48(+1.02%) |
Dec 14, 2020 | 46.62 | 47.00 | 46.52 | 46.74 | 15,277,724 | +0.05(+0.12%) |
Dec 11, 2020 | 46.36 | 46.85 | 45.96 | 46.69 | 21,423,942 | +0.41(+0.89%) |
Dec 10, 2020 | 47.01 | 47.01 | 46.07 | 46.28 | 18,873,446 | -0.72(-1.52%) |
Dec 09, 2020 | 47.32 | 48.00 | 46.89 | 46.99 | 18,901,038 | -0.14(-0.29%) |
Dec 08, 2020 | 47.03 | 47.49 | 46.95 | 47.13 | 14,564,529 | -0.48(-1.00%) |
Dec 07, 2020 | 47.29 | 47.69 | 46.97 | 47.61 | 13,300,672 | +0.22(+0.46%) |
Dec 04, 2020 | 47.44 | 47.59 | 47.20 | 47.39 | 13,371,283 | +0.09(+0.19%) |
Dec 03, 2020 | 46.54 | 47.41 | 46.46 | 47.29 | 16,009,418 | +0.50(+1.06%) |
Dec 02, 2020 | 46.69 | 47.06 | 46.58 | 46.80 | 15,748,855 | +0.03(+0.06%) |
Dec 01, 2020 | 46.52 | 47.00 | 45.94 | 46.77 | 15,674,707 | +0.72(+1.55%) |
Nov 30, 2020 | 46.87 | 47.19 | 45.69 | 46.06 | 37,479,512 | -1.38(-2.92%) |
Nov 27, 2020 | 47.04 | 47.86 | 47.04 | 47.44 | 6,810,650 | -0.05(-0.10%) |
Nov 25, 2020 | 47.83 | 47.85 | 46.55 | 47.49 | 21,076,952 | -0.49(-1.03%) |
Nov 24, 2020 | 45.84 | 48.12 | 45.76 | 47.98 | 34,626,544 | +2.32(+5.08%) |
Nov 23, 2020 | 45.00 | 45.82 | 44.73 | 45.66 | 16,009,817 | +0.59(+1.30%) |
Nov 20, 2020 | 45.18 | 45.54 | 45.01 | 45.08 | 21,630,980 | -0.28(-0.63%) |
Nov 19, 2020 | 45.11 | 45.59 | 44.92 | 45.36 | 14,708,260 | +0.31(+0.69%) |
Nov 18, 2020 | 45.47 | 46.19 | 44.96 | 45.05 | 19,939,320 | -0.59(-1.29%) |
Nov 17, 2020 | 45.09 | 45.83 | 44.90 | 45.64 | 21,190,310 | +0.22(+0.48%) |
Nov 16, 2020 | 45.29 | 45.61 | 45.15 | 45.42 | 21,188,164 | +0.50(+1.10%) |
Nov 13, 2020 | 43.83 | 45.14 | 43.76 | 44.92 | 18,583,008 | +0.94(+2.13%) |
Nov 12, 2020 | 43.66 | 44.09 | 43.32 | 43.99 | 21,838,690 | +0.28(+0.65%) |
Nov 11, 2020 | 43.80 | 43.98 | 43.20 | 43.70 | 12,915,302 | -0.09(-0.21%) |
Nov 10, 2020 | 42.33 | 43.97 | 42.12 | 43.79 | 23,017,676 | +0.54(+1.25%) |
Nov 09, 2020 | 43.64 | 44.21 | 42.83 | 43.25 | 40,854,632 | +2.43(+5.95%) |
Nov 06, 2020 | 40.86 | 40.98 | 40.29 | 40.82 | 15,412,319 | +0.17(+0.41%) |
Nov 05, 2020 | 40.87 | 41.08 | 40.53 | 40.66 | 20,610,114 | +0.60(+1.49%) |
Nov 04, 2020 | 40.58 | 40.90 | 39.79 | 40.06 | 25,157,202 | +0.99(+2.53%) |
Nov 03, 2020 | 38.46 | 39.40 | 38.27 | 39.07 | 22,646,652 | +1.12(+2.95%) |