Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.12 | 50.24 | 49.49 | 49.74 | 61,798,084 | -1.27(-2.49%) |
Jan 28, 2021 | 50.56 | 51.19 | 50.43 | 51.01 | 40,784,360 | +0.35(+0.70%) |
Jan 27, 2021 | 51.00 | 51.20 | 50.62 | 50.65 | 48,525,904 | -1.45(-2.78%) |
Jan 26, 2021 | 52.05 | 52.18 | 51.81 | 52.10 | 34,600,416 | -0.38(-0.73%) |
Jan 25, 2021 | 52.67 | 52.75 | 51.98 | 52.48 | 54,440,292 | +0.39(+0.75%) |
Jan 22, 2021 | 51.82 | 52.20 | 51.75 | 52.09 | 51,686,972 | -0.46(-0.87%) |
Jan 21, 2021 | 52.63 | 52.67 | 52.35 | 52.55 | 33,715,820 | +0.09(+0.18%) |
Jan 20, 2021 | 52.43 | 52.49 | 52.20 | 52.45 | 41,597,112 | +0.91(+1.76%) |
Jan 19, 2021 | 51.78 | 51.81 | 51.43 | 51.55 | 54,049,976 | +0.84(+1.66%) |
Jan 15, 2021 | 50.90 | 51.01 | 50.58 | 50.71 | 62,721,020 | -0.73(-1.41%) |
Jan 14, 2021 | 51.52 | 51.76 | 51.37 | 51.44 | 41,621,904 | +0.48(+0.93%) |
Jan 13, 2021 | 50.94 | 51.21 | 50.64 | 50.96 | 35,968,440 | +0.11(+0.22%) |
Jan 12, 2021 | 50.67 | 50.94 | 50.53 | 50.85 | 50,984,736 | +0.49(+0.98%) |
Jan 11, 2021 | 50.37 | 50.66 | 50.30 | 50.35 | 43,747,384 | -0.69(-1.35%) |
Jan 08, 2021 | 50.62 | 51.07 | 50.33 | 51.04 | 81,483,656 | +1.32(+2.65%) |
Jan 07, 2021 | 49.52 | 49.73 | 49.28 | 49.73 | 43,964,524 | +0.47(+0.95%) |
Jan 06, 2021 | 49.31 | 49.86 | 49.13 | 49.26 | 60,468,708 | -0.42(-0.84%) |
Jan 05, 2021 | 48.97 | 49.70 | 48.97 | 49.68 | 57,185,788 | +1.17(+2.40%) |
Jan 04, 2021 | 49.09 | 49.27 | 48.36 | 48.52 | 51,659,220 | +0.31(+0.64%) |
Dec 31, 2020 | 48.21 | 48.21 | 48.21 | 38,324,560 | -0.03(-0.06%) | |
Dec 30, 2020 | 48.18 | 48.40 | 48.13 | 48.24 | 38,324,560 | +0.63(+1.33%) |
Dec 29, 2020 | 47.32 | 47.64 | 47.28 | 47.60 | 44,977,528 | +0.70(+1.49%) |
Dec 28, 2020 | 47.00 | 47.06 | 46.79 | 46.90 | 28,837,490 | +0.13(+0.28%) |
Dec 24, 2020 | 46.85 | 46.96 | 46.52 | 46.77 | 22,174,526 | -0.21(-0.44%) |
Dec 23, 2020 | 46.95 | 47.08 | 46.88 | 46.98 | 39,055,196 | +0.48(+1.02%) |
Dec 22, 2020 | 46.75 | 46.80 | 46.44 | 46.50 | 37,759,788 | -0.37(-0.80%) |
Dec 21, 2020 | 46.52 | 47.07 | 46.50 | 46.87 | 52,044,924 | -0.70(-1.47%) |
Dec 18, 2020 | 47.54 | 47.60 | 47.38 | 47.57 | 51,085,260 | -0.06(-0.12%) |
Dec 17, 2020 | 47.63 | 47.69 | 47.48 | 47.63 | 38,932,164 | +0.31(+0.65%) |
Dec 16, 2020 | 47.19 | 47.40 | 47.09 | 47.32 | 40,843,184 | +0.22(+0.48%) |
Dec 15, 2020 | 46.80 | 47.13 | 46.67 | 47.10 | 42,170,256 | +0.50(+1.08%) |
Dec 14, 2020 | 46.95 | 46.98 | 46.57 | 46.59 | 36,877,440 | -0.24(-0.52%) |
Dec 11, 2020 | 46.87 | 47.01 | 46.75 | 46.84 | 41,186,828 | -0.33(-0.70%) |
Dec 10, 2020 | 46.51 | 47.23 | 46.49 | 47.17 | 39,016,376 | +0.60(+1.29%) |
Dec 09, 2020 | 47.12 | 47.12 | 46.35 | 46.57 | 44,135,460 | -0.41(-0.86%) |
Dec 08, 2020 | 46.90 | 46.98 | 46.75 | 46.98 | 31,002,108 | +0.02(+0.04%) |
Dec 07, 2020 | 46.89 | 47.09 | 46.77 | 46.96 | 46,688,020 | +0.00(+0.00%) |
Dec 04, 2020 | 46.84 | 46.99 | 46.75 | 46.96 | 45,731,160 | +0.48(+1.03%) |
Dec 03, 2020 | 46.39 | 46.71 | 46.35 | 46.48 | 66,497,484 | +0.53(+1.15%) |
Dec 02, 2020 | 45.81 | 46.04 | 45.64 | 45.95 | 46,375,792 | +0.06(+0.14%) |
Dec 01, 2020 | 45.79 | 46.06 | 45.57 | 45.89 | 54,551,868 | +0.89(+1.97%) |
Nov 30, 2020 | 45.54 | 45.54 | 44.98 | 45.00 | 65,645,796 | -1.21(-2.62%) |
Nov 27, 2020 | 46.13 | 46.33 | 46.09 | 46.21 | 29,281,574 | +0.43(+0.95%) |
Nov 25, 2020 | 45.62 | 45.80 | 45.48 | 45.78 | 51,283,228 | -0.26(-0.56%) |
Nov 24, 2020 | 45.80 | 46.06 | 45.56 | 46.03 | 42,530,524 | +0.61(+1.34%) |
Nov 23, 2020 | 45.78 | 45.80 | 45.32 | 45.42 | 42,210,532 | +0.12(+0.27%) |
Nov 20, 2020 | 45.16 | 45.43 | 45.12 | 45.30 | 38,183,660 | +0.25(+0.55%) |
Nov 19, 2020 | 44.77 | 45.11 | 44.68 | 45.06 | 29,802,322 | +0.07(+0.16%) |
Nov 18, 2020 | 45.33 | 45.34 | 44.97 | 44.98 | 35,024,196 | -0.16(-0.35%) |
Nov 17, 2020 | 44.91 | 45.26 | 44.84 | 45.14 | 37,534,528 | -0.05(-0.10%) |
Nov 16, 2020 | 45.11 | 45.33 | 45.03 | 45.18 | 68,831,496 | +0.55(+1.24%) |
Nov 13, 2020 | 44.55 | 44.66 | 44.31 | 44.63 | 52,150,296 | +0.62(+1.41%) |
Nov 12, 2020 | 44.46 | 44.61 | 43.90 | 44.01 | 44,715,184 | -0.33(-0.75%) |
Nov 11, 2020 | 43.98 | 44.42 | 43.92 | 44.34 | 50,104,740 | +0.29(+0.65%) |
Nov 10, 2020 | 44.39 | 44.50 | 43.86 | 44.06 | 74,403,328 | -0.51(-1.14%) |
Nov 09, 2020 | 45.69 | 45.74 | 44.55 | 44.57 | 81,095,152 | +0.30(+0.69%) |
Nov 06, 2020 | 44.02 | 44.43 | 43.90 | 44.26 | 62,107,004 | +0.20(+0.46%) |
Nov 05, 2020 | 44.06 | 44.24 | 43.69 | 44.06 | 84,495,096 | +0.74(+1.71%) |
Nov 04, 2020 | 42.56 | 43.49 | 42.48 | 43.32 | 87,821,072 | +1.32(+3.14%) |
Nov 03, 2020 | 41.89 | 42.11 | 41.72 | 42.00 | 53,857,592 | +0.18(+0.44%) |