Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.81 | 50.72 | 48.93 | 49.64 | 27,021,712 | -0.35(-0.71%) |
Jan 28, 2021 | 48.86 | 51.91 | 48.54 | 49.99 | 38,279,576 | +1.67(+3.45%) |
Jan 27, 2021 | 49.76 | 49.82 | 47.71 | 48.33 | 39,050,508 | -2.64(-5.19%) |
Jan 26, 2021 | 52.29 | 52.48 | 50.75 | 50.97 | 22,073,770 | -1.32(-2.53%) |
Jan 25, 2021 | 53.82 | 54.03 | 49.97 | 52.29 | 40,621,800 | -1.97(-3.63%) |
Jan 22, 2021 | 53.38 | 54.62 | 53.16 | 54.26 | 24,396,592 | +0.31(+0.58%) |
Jan 21, 2021 | 55.17 | 55.80 | 53.64 | 53.95 | 40,674,636 | -0.76(-1.40%) |
Jan 20, 2021 | 55.08 | 55.44 | 53.72 | 54.71 | 48,293,652 | +1.00(+1.86%) |
Jan 19, 2021 | 52.59 | 54.01 | 51.19 | 53.71 | 65,351,916 | +4.77(+9.75%) |
Jan 15, 2021 | 50.25 | 50.34 | 48.24 | 48.94 | 25,824,116 | -1.53(-3.03%) |
Jan 14, 2021 | 48.48 | 50.80 | 48.32 | 50.47 | 37,502,684 | +2.74(+5.75%) |
Jan 13, 2021 | 49.74 | 49.92 | 47.07 | 47.73 | 50,208,512 | +0.89(+1.90%) |
Jan 12, 2021 | 45.35 | 47.94 | 44.71 | 46.84 | 64,959,884 | +2.75(+6.24%) |
Jan 11, 2021 | 42.13 | 44.35 | 41.75 | 44.09 | 26,406,500 | +1.91(+4.53%) |
Jan 08, 2021 | 42.42 | 42.60 | 41.45 | 42.18 | 18,812,600 | -0.25(-0.60%) |
Jan 07, 2021 | 43.08 | 43.08 | 42.08 | 42.43 | 13,898,232 | +0.33(+0.79%) |
Jan 06, 2021 | 41.06 | 42.95 | 41.00 | 42.10 | 23,146,958 | +1.29(+3.17%) |
Jan 05, 2021 | 39.24 | 40.98 | 39.22 | 40.80 | 18,399,774 | +1.13(+2.84%) |
Jan 04, 2021 | 41.09 | 41.25 | 39.32 | 39.68 | 16,094,562 | -1.11(-2.71%) |
Dec 31, 2020 | 40.78 | 40.78 | 40.78 | 6,625,442 | -0.20(-0.48%) | |
Dec 30, 2020 | 40.79 | 41.33 | 40.72 | 40.98 | 6,625,442 | +0.26(+0.65%) |
Dec 29, 2020 | 41.03 | 41.26 | 40.52 | 40.72 | 8,149,014 | -0.09(-0.22%) |
Dec 28, 2020 | 41.14 | 41.32 | 40.77 | 40.80 | 10,654,764 | +0.08(+0.19%) |
Dec 24, 2020 | 41.20 | 41.33 | 40.36 | 40.73 | 7,989,398 | -0.85(-2.05%) |
Dec 23, 2020 | 40.33 | 42.01 | 40.26 | 41.58 | 17,932,076 | +1.52(+3.79%) |
Dec 22, 2020 | 40.50 | 40.55 | 39.72 | 40.06 | 10,780,625 | -0.30(-0.75%) |
Dec 21, 2020 | 39.43 | 40.65 | 39.24 | 40.36 | 15,842,549 | +0.20(+0.49%) |
Dec 18, 2020 | 41.16 | 41.19 | 39.76 | 40.17 | 22,265,522 | -1.00(-2.43%) |
Dec 17, 2020 | 40.85 | 41.17 | 40.58 | 41.17 | 12,322,754 | +0.60(+1.47%) |
Dec 16, 2020 | 40.93 | 41.01 | 39.97 | 40.57 | 15,434,461 | -0.23(-0.58%) |
Dec 15, 2020 | 41.13 | 41.29 | 40.46 | 40.80 | 12,773,302 | +0.04(+0.10%) |
Dec 14, 2020 | 41.62 | 41.67 | 40.57 | 40.77 | 10,196,268 | -0.29(-0.72%) |
Dec 11, 2020 | 41.61 | 41.80 | 40.77 | 41.06 | 15,881,804 | -0.93(-2.22%) |
Dec 10, 2020 | 42.93 | 42.98 | 41.59 | 41.99 | 18,569,514 | -1.53(-3.51%) |
Dec 09, 2020 | 43.22 | 43.63 | 43.01 | 43.52 | 12,726,414 | +0.62(+1.44%) |
Dec 08, 2020 | 42.82 | 43.27 | 42.53 | 42.90 | 10,364,747 | -0.50(-1.15%) |
Dec 07, 2020 | 43.49 | 43.49 | 42.68 | 43.40 | 9,391,141 | -0.09(-0.20%) |
Dec 04, 2020 | 43.49 | 43.82 | 43.22 | 43.49 | 12,144,644 | +0.30(+0.70%) |
Dec 03, 2020 | 43.87 | 43.95 | 43.06 | 43.18 | 13,693,581 | -0.48(-1.10%) |
Dec 02, 2020 | 43.10 | 43.68 | 42.77 | 43.66 | 11,504,489 | -0.10(-0.22%) |
Dec 01, 2020 | 43.86 | 44.52 | 43.10 | 43.76 | 13,256,623 | +0.82(+1.92%) |
Nov 30, 2020 | 44.04 | 44.39 | 42.72 | 42.94 | 22,033,810 | -1.20(-2.71%) |
Nov 27, 2020 | 44.42 | 44.65 | 43.83 | 44.13 | 7,686,578 | -0.39(-0.88%) |
Nov 25, 2020 | 44.67 | 45.11 | 43.72 | 44.53 | 16,460,285 | -0.98(-2.15%) |
Nov 24, 2020 | 44.97 | 45.75 | 44.14 | 45.51 | 20,448,504 | +1.02(+2.29%) |
Nov 23, 2020 | 43.06 | 44.23 | 42.67 | 44.49 | 22,959,654 | +2.33(+5.53%) |
Nov 20, 2020 | 41.93 | 42.43 | 41.50 | 42.16 | 17,241,940 | +0.53(+1.27%) |
Nov 19, 2020 | 41.73 | 42.30 | 41.31 | 41.63 | 17,545,340 | -0.22(-0.52%) |
Nov 18, 2020 | 41.32 | 43.22 | 41.20 | 41.84 | 28,188,852 | +0.72(+1.76%) |
Nov 17, 2020 | 40.99 | 41.67 | 40.30 | 41.12 | 16,409,486 | -0.15(-0.36%) |
Nov 16, 2020 | 40.91 | 41.28 | 40.08 | 41.26 | 17,023,758 | +0.92(+2.28%) |
Nov 13, 2020 | 38.87 | 40.47 | 38.78 | 40.34 | 15,336,299 | +1.83(+4.76%) |
Nov 12, 2020 | 39.29 | 39.41 | 38.01 | 38.51 | 20,665,852 | -1.21(-3.06%) |
Nov 11, 2020 | 40.44 | 40.91 | 39.29 | 39.73 | 20,238,830 | -1.82(-4.38%) |
Nov 10, 2020 | 38.93 | 40.74 | 38.75 | 41.55 | 27,197,412 | +3.39(+8.88%) |
Nov 09, 2020 | 37.92 | 38.90 | 37.84 | 38.16 | 22,535,266 | +1.46(+3.98%) |
Nov 06, 2020 | 36.73 | 37.36 | 36.25 | 36.70 | 18,468,534 | +0.32(+0.89%) |
Nov 05, 2020 | 36.14 | 36.48 | 34.61 | 36.38 | 35,487,036 | +1.86(+5.39%) |
Nov 04, 2020 | 34.58 | 35.04 | 33.53 | 34.52 | 15,016,253 | -0.11(-0.31%) |
Nov 03, 2020 | 34.38 | 35.25 | 34.17 | 34.62 | 11,663,306 | +0.78(+2.32%) |