Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.19 | 43.90 | 42.10 | 42.70 | 4,083,366 | -0.99(-2.28%) |
Jan 28, 2021 | 43.47 | 44.20 | 43.10 | 43.69 | 4,074,159 | +0.91(+2.12%) |
Jan 27, 2021 | 43.45 | 43.61 | 42.61 | 42.78 | 4,008,964 | -1.52(-3.43%) |
Jan 26, 2021 | 44.62 | 44.86 | 44.08 | 44.30 | 2,831,282 | +0.05(+0.11%) |
Jan 25, 2021 | 44.64 | 44.85 | 44.03 | 44.25 | 3,388,585 | -0.99(-2.18%) |
Jan 22, 2021 | 44.81 | 45.59 | 44.66 | 45.24 | 6,426,953 | -0.25(-0.55%) |
Jan 21, 2021 | 46.81 | 46.99 | 45.45 | 45.49 | 4,201,285 | -1.26(-2.69%) |
Jan 20, 2021 | 47.98 | 48.06 | 46.42 | 46.75 | 5,808,180 | -1.07(-2.25%) |
Jan 19, 2021 | 45.84 | 48.41 | 45.18 | 47.82 | 8,550,103 | +0.74(+1.58%) |
Jan 15, 2021 | 47.75 | 48.03 | 46.62 | 47.08 | 4,102,547 | -1.46(-3.02%) |
Jan 14, 2021 | 48.42 | 48.78 | 47.99 | 48.54 | 3,461,755 | +0.56(+1.17%) |
Jan 13, 2021 | 48.92 | 49.46 | 47.90 | 47.98 | 3,343,359 | -1.07(-2.19%) |
Jan 12, 2021 | 48.00 | 49.23 | 47.69 | 49.05 | 3,920,620 | +1.39(+2.92%) |
Jan 11, 2021 | 46.43 | 47.79 | 46.07 | 47.66 | 3,278,721 | +0.62(+1.31%) |
Jan 08, 2021 | 47.41 | 47.75 | 46.43 | 47.05 | 2,907,720 | -0.37(-0.77%) |
Jan 07, 2021 | 47.85 | 48.37 | 47.35 | 47.41 | 2,968,031 | +0.06(+0.13%) |
Jan 06, 2021 | 45.67 | 47.93 | 45.51 | 47.35 | 6,024,310 | +3.02(+6.81%) |
Jan 05, 2021 | 42.56 | 44.47 | 42.47 | 44.33 | 2,836,987 | +0.26(+0.60%) |
Jan 04, 2021 | 44.73 | 44.86 | 43.32 | 44.07 | 2,362,427 | -0.32(-0.73%) |
Dec 31, 2020 | 44.39 | 44.39 | 44.39 | 1,491,650 | +0.54(+1.22%) | |
Dec 30, 2020 | 43.46 | 44.16 | 43.46 | 43.86 | 1,502,438 | +0.29(+0.67%) |
Dec 29, 2020 | 43.92 | 44.09 | 43.44 | 43.57 | 1,929,908 | -0.11(-0.25%) |
Dec 28, 2020 | 43.83 | 44.14 | 43.27 | 43.67 | 2,871,424 | +0.21(+0.47%) |
Dec 24, 2020 | 43.61 | 43.61 | 42.88 | 43.47 | 1,099,271 | +0.12(+0.28%) |
Dec 23, 2020 | 42.71 | 43.89 | 42.71 | 43.35 | 4,449,286 | +0.84(+1.98%) |
Dec 22, 2020 | 42.60 | 42.96 | 42.29 | 42.51 | 9,195,124 | -0.09(-0.21%) |
Dec 21, 2020 | 42.81 | 43.77 | 41.66 | 42.60 | 8,613,780 | -0.19(-0.45%) |
Dec 18, 2020 | 42.55 | 43.15 | 42.40 | 42.79 | 6,938,276 | -0.05(-0.11%) |
Dec 17, 2020 | 43.35 | 43.35 | 42.69 | 42.84 | 5,876,472 | -0.28(-0.65%) |
Dec 16, 2020 | 43.39 | 43.55 | 42.92 | 43.12 | 5,599,836 | -0.36(-0.82%) |
Dec 15, 2020 | 43.49 | 43.90 | 42.75 | 43.47 | 2,597,894 | +0.66(+1.54%) |
Dec 14, 2020 | 44.61 | 44.66 | 42.74 | 42.81 | 3,659,044 | -1.27(-2.88%) |
Dec 11, 2020 | 42.75 | 45.49 | 42.01 | 44.09 | 9,425,302 | +0.65(+1.49%) |
Dec 10, 2020 | 43.71 | 43.71 | 42.45 | 43.44 | 6,941,831 | -0.62(-1.42%) |
Dec 09, 2020 | 46.34 | 46.82 | 43.77 | 44.06 | 6,855,326 | -1.87(-4.06%) |
Dec 08, 2020 | 45.56 | 46.53 | 45.52 | 45.93 | 3,058,147 | -0.07(-0.16%) |
Dec 07, 2020 | 45.87 | 46.24 | 45.47 | 46.00 | 3,756,477 | -0.25(-0.55%) |
Dec 04, 2020 | 44.89 | 46.28 | 44.89 | 46.25 | 3,517,603 | +1.51(+3.38%) |
Dec 03, 2020 | 44.99 | 45.24 | 44.62 | 44.74 | 3,423,639 | -0.11(-0.24%) |
Dec 02, 2020 | 43.75 | 44.89 | 43.60 | 44.85 | 3,322,137 | +1.09(+2.49%) |
Dec 01, 2020 | 43.40 | 44.18 | 43.10 | 43.76 | 2,899,691 | +1.08(+2.53%) |
Nov 30, 2020 | 43.61 | 43.90 | 42.48 | 42.68 | 4,334,658 | -0.67(-1.55%) |
Nov 27, 2020 | 43.61 | 43.97 | 43.31 | 43.35 | 975,754 | -0.39(-0.90%) |
Nov 25, 2020 | 44.04 | 44.04 | 43.19 | 43.75 | 1,830,963 | -0.71(-1.61%) |
Nov 24, 2020 | 43.61 | 45.13 | 43.24 | 44.46 | 2,599,250 | +1.73(+4.05%) |
Nov 23, 2020 | 41.62 | 42.81 | 41.45 | 42.73 | 2,016,239 | +1.58(+3.84%) |
Nov 20, 2020 | 41.48 | 41.77 | 41.06 | 41.15 | 2,187,149 | -0.80(-1.91%) |
Nov 19, 2020 | 41.94 | 42.38 | 41.47 | 41.95 | 2,022,774 | +0.05(+0.13%) |
Nov 18, 2020 | 42.71 | 43.37 | 41.89 | 41.89 | 2,585,998 | -0.84(-1.96%) |
Nov 17, 2020 | 41.45 | 42.74 | 41.32 | 42.73 | 2,176,947 | +0.45(+1.07%) |
Nov 16, 2020 | 42.69 | 42.69 | 41.65 | 42.28 | 3,195,246 | +0.78(+1.88%) |
Nov 13, 2020 | 41.05 | 41.79 | 40.84 | 41.49 | 2,176,581 | +0.98(+2.42%) |
Nov 12, 2020 | 40.88 | 41.68 | 40.01 | 40.51 | 3,060,700 | -0.96(-2.31%) |
Nov 11, 2020 | 43.04 | 43.25 | 41.07 | 41.47 | 3,409,641 | -0.95(-2.24%) |
Nov 10, 2020 | 42.72 | 42.78 | 41.91 | 42.42 | 3,046,668 | -0.03(-0.07%) |
Nov 09, 2020 | 40.86 | 43.11 | 40.82 | 42.45 | 5,030,609 | +4.77(+12.65%) |
Nov 06, 2020 | 38.07 | 38.12 | 37.55 | 37.69 | 2,073,705 | -0.36(-0.96%) |
Nov 05, 2020 | 36.94 | 38.66 | 36.91 | 38.05 | 2,684,043 | +1.46(+3.99%) |
Nov 04, 2020 | 36.83 | 37.67 | 36.01 | 36.59 | 3,171,601 | -1.19(-3.14%) |
Nov 03, 2020 | 36.94 | 38.07 | 36.87 | 37.78 | 3,251,524 | +1.64(+4.52%) |