Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.47 | 44.94 | 44.30 | 44.52 | 32,259,560 | -0.50(-1.12%) |
Jan 28, 2021 | 44.72 | 45.80 | 44.72 | 45.02 | 29,498,374 | +0.20(+0.44%) |
Jan 27, 2021 | 46.06 | 46.32 | 44.77 | 44.83 | 45,757,924 | -1.17(-2.55%) |
Jan 26, 2021 | 46.34 | 46.58 | 45.87 | 46.00 | 46,574,316 | -1.50(-3.17%) |
Jan 25, 2021 | 46.73 | 47.67 | 46.49 | 47.50 | 27,591,996 | +0.77(+1.65%) |
Jan 22, 2021 | 46.49 | 46.91 | 46.15 | 46.73 | 20,125,408 | +0.16(+0.35%) |
Jan 21, 2021 | 46.50 | 46.76 | 46.39 | 46.57 | 16,727,093 | +0.01(+0.02%) |
Jan 20, 2021 | 46.36 | 46.67 | 46.07 | 46.56 | 24,495,626 | +0.17(+0.37%) |
Jan 19, 2021 | 46.71 | 46.82 | 46.33 | 46.39 | 23,081,564 | -0.27(-0.58%) |
Jan 15, 2021 | 46.17 | 46.75 | 46.11 | 46.66 | 19,412,972 | +0.28(+0.60%) |
Jan 14, 2021 | 46.26 | 46.69 | 46.07 | 46.38 | 22,553,118 | -0.02(-0.04%) |
Jan 13, 2021 | 46.53 | 46.55 | 46.25 | 46.40 | 20,881,920 | -0.16(-0.35%) |
Jan 12, 2021 | 46.57 | 46.71 | 46.10 | 46.56 | 27,912,298 | -0.16(-0.35%) |
Jan 11, 2021 | 46.96 | 47.20 | 46.58 | 46.72 | 19,293,486 | -0.28(-0.59%) |
Jan 08, 2021 | 47.35 | 47.45 | 46.65 | 47.00 | 34,941,064 | -0.59(-1.25%) |
Jan 07, 2021 | 47.38 | 47.78 | 47.23 | 47.59 | 23,462,080 | -0.11(-0.22%) |
Jan 06, 2021 | 47.31 | 47.90 | 47.10 | 47.70 | 28,168,694 | +0.57(+1.21%) |
Jan 05, 2021 | 47.35 | 47.54 | 47.03 | 47.13 | 20,150,982 | -0.22(-0.46%) |
Jan 04, 2021 | 47.43 | 47.59 | 47.02 | 47.35 | 23,772,510 | +0.08(+0.17%) |
Dec 31, 2020 | 47.27 | 47.27 | 47.27 | 22,686,636 | +0.49(+1.05%) | |
Dec 30, 2020 | 47.33 | 47.42 | 46.71 | 46.77 | 22,686,636 | -0.54(-1.14%) |
Dec 29, 2020 | 47.49 | 47.66 | 47.18 | 47.31 | 19,495,110 | -0.14(-0.29%) |
Dec 28, 2020 | 47.59 | 47.61 | 47.18 | 47.45 | 19,083,940 | +0.11(+0.24%) |
Dec 24, 2020 | 47.47 | 47.52 | 47.19 | 47.34 | 9,634,515 | -0.10(-0.20%) |
Dec 23, 2020 | 47.63 | 47.69 | 47.37 | 47.43 | 17,416,772 | -0.02(-0.05%) |
Dec 22, 2020 | 47.72 | 47.80 | 47.35 | 47.46 | 16,098,728 | -0.40(-0.84%) |
Dec 21, 2020 | 48.32 | 48.38 | 47.69 | 47.86 | 23,075,852 | -0.78(-1.60%) |
Dec 18, 2020 | 48.27 | 48.90 | 48.10 | 48.64 | 39,662,836 | +0.36(+0.75%) |
Dec 17, 2020 | 48.25 | 48.39 | 47.96 | 48.28 | 15,031,904 | +0.08(+0.17%) |
Dec 16, 2020 | 48.43 | 48.63 | 48.01 | 48.20 | 21,335,054 | -0.51(-1.06%) |
Dec 15, 2020 | 48.33 | 48.87 | 48.25 | 48.71 | 19,733,660 | +0.46(+0.95%) |
Dec 14, 2020 | 48.76 | 49.12 | 48.09 | 48.25 | 19,520,340 | -0.30(-0.61%) |
Dec 11, 2020 | 48.34 | 48.70 | 48.25 | 48.55 | 16,995,234 | -0.13(-0.26%) |
Dec 10, 2020 | 49.28 | 49.36 | 48.54 | 48.68 | 19,219,086 | -0.76(-1.55%) |
Dec 09, 2020 | 49.44 | 49.73 | 49.15 | 49.45 | 18,580,558 | +0.01(+0.02%) |
Dec 08, 2020 | 49.22 | 49.64 | 48.98 | 49.44 | 16,681,295 | +0.08(+0.16%) |
Dec 07, 2020 | 49.49 | 49.64 | 49.21 | 49.36 | 15,576,224 | -0.16(-0.32%) |
Dec 04, 2020 | 49.51 | 49.72 | 49.29 | 49.52 | 13,046,139 | -0.15(-0.31%) |
Dec 03, 2020 | 49.16 | 49.74 | 49.11 | 49.67 | 14,832,305 | +0.31(+0.62%) |
Dec 02, 2020 | 49.40 | 49.84 | 49.08 | 49.37 | 17,609,870 | +0.63(+1.29%) |
Dec 01, 2020 | 48.62 | 49.01 | 48.50 | 48.74 | 17,753,152 | +0.14(+0.28%) |
Nov 30, 2020 | 48.53 | 48.75 | 48.42 | 48.60 | 27,142,264 | -0.14(-0.28%) |
Nov 27, 2020 | 48.69 | 48.87 | 48.60 | 48.74 | 7,164,078 | +0.14(+0.28%) |
Nov 25, 2020 | 48.81 | 48.87 | 48.54 | 48.60 | 13,181,004 | -0.18(-0.38%) |
Nov 24, 2020 | 48.75 | 48.91 | 48.56 | 48.79 | 19,243,150 | +0.33(+0.68%) |
Nov 23, 2020 | 48.28 | 48.58 | 48.27 | 48.46 | 14,420,434 | +0.15(+0.32%) |
Nov 20, 2020 | 48.44 | 48.54 | 48.23 | 48.30 | 17,682,356 | -0.14(-0.28%) |
Nov 19, 2020 | 48.59 | 48.62 | 48.19 | 48.44 | 15,735,790 | -0.09(-0.18%) |
Nov 18, 2020 | 49.18 | 49.20 | 48.51 | 48.53 | 14,537,682 | -0.35(-0.71%) |
Nov 17, 2020 | 48.72 | 49.09 | 48.56 | 48.87 | 14,539,167 | -0.11(-0.23%) |
Nov 16, 2020 | 48.92 | 49.45 | 48.83 | 48.99 | 17,745,288 | -0.14(-0.28%) |
Nov 13, 2020 | 48.78 | 49.23 | 48.58 | 49.12 | 13,244,645 | +0.22(+0.44%) |
Nov 12, 2020 | 49.00 | 49.08 | 48.54 | 48.91 | 16,524,068 | -0.17(-0.34%) |
Nov 11, 2020 | 49.31 | 49.36 | 48.65 | 49.08 | 15,153,281 | -0.08(-0.16%) |
Nov 10, 2020 | 48.50 | 49.41 | 48.43 | 49.16 | 27,406,948 | +1.01(+2.11%) |
Nov 09, 2020 | 48.30 | 48.74 | 47.88 | 48.14 | 30,156,006 | +1.05(+2.24%) |
Nov 06, 2020 | 46.73 | 47.27 | 46.67 | 47.09 | 14,898,688 | +0.31(+0.65%) |
Nov 05, 2020 | 46.67 | 47.44 | 46.50 | 46.78 | 25,046,600 | +0.75(+1.63%) |
Nov 04, 2020 | 46.01 | 46.54 | 45.52 | 46.03 | 25,830,112 | -0.43(-0.92%) |
Nov 03, 2020 | 46.51 | 46.97 | 46.27 | 46.46 | 13,287,594 | +0.04(+0.09%) |