Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.07 | 46.19 | 45.57 | 45.76 | 21,848,488 | -1.08(-2.32%) |
Jan 28, 2021 | 46.26 | 46.90 | 46.19 | 46.84 | 18,558,858 | +0.09(+0.20%) |
Jan 27, 2021 | 47.12 | 47.34 | 46.72 | 46.75 | 23,087,364 | -1.78(-3.67%) |
Jan 26, 2021 | 48.45 | 48.56 | 48.26 | 48.53 | 14,282,820 | -0.51(-1.04%) |
Jan 25, 2021 | 49.15 | 49.26 | 48.59 | 49.04 | 20,404,400 | +1.10(+2.30%) |
Jan 22, 2021 | 47.60 | 48.13 | 47.57 | 47.94 | 15,455,311 | -0.24(-0.50%) |
Jan 21, 2021 | 48.22 | 48.27 | 47.98 | 48.18 | 12,398,216 | -0.28(-0.57%) |
Jan 20, 2021 | 48.20 | 48.50 | 48.02 | 48.46 | 20,203,682 | +1.45(+3.08%) |
Jan 19, 2021 | 47.02 | 47.12 | 46.84 | 47.01 | 26,855,556 | +1.94(+4.30%) |
Jan 15, 2021 | 45.27 | 45.34 | 45.00 | 45.07 | 12,941,575 | -0.03(-0.06%) |
Jan 14, 2021 | 45.58 | 45.63 | 45.08 | 45.10 | 13,184,612 | +0.20(+0.45%) |
Jan 13, 2021 | 44.67 | 45.12 | 44.61 | 44.90 | 13,425,492 | +0.13(+0.29%) |
Jan 12, 2021 | 44.72 | 44.90 | 44.64 | 44.77 | 15,491,183 | +0.57(+1.30%) |
Jan 11, 2021 | 44.35 | 44.47 | 44.19 | 44.19 | 10,351,800 | -0.60(-1.34%) |
Jan 08, 2021 | 44.20 | 44.85 | 43.99 | 44.80 | 27,327,598 | +0.91(+2.07%) |
Jan 07, 2021 | 43.70 | 43.92 | 43.43 | 43.89 | 20,025,718 | +0.31(+0.70%) |
Jan 06, 2021 | 44.02 | 44.17 | 43.32 | 43.58 | 23,639,212 | -0.51(-1.16%) |
Jan 05, 2021 | 43.35 | 44.10 | 43.32 | 44.09 | 32,508,630 | +1.17(+2.72%) |
Jan 04, 2021 | 43.32 | 43.46 | 42.80 | 42.92 | 20,088,044 | -0.12(-0.28%) |
Dec 31, 2020 | 43.04 | 43.04 | 43.04 | 14,892,541 | +0.17(+0.39%) | |
Dec 30, 2020 | 43.01 | 43.07 | 42.84 | 42.88 | 14,892,541 | +0.70(+1.65%) |
Dec 29, 2020 | 42.05 | 42.34 | 42.00 | 42.18 | 17,973,244 | +0.54(+1.29%) |
Dec 28, 2020 | 41.63 | 41.72 | 41.45 | 41.64 | 11,579,899 | +0.06(+0.16%) |
Dec 24, 2020 | 41.88 | 41.94 | 41.39 | 41.58 | 13,806,239 | -0.70(-1.67%) |
Dec 23, 2020 | 42.39 | 42.39 | 42.23 | 42.28 | 8,420,701 | +0.35(+0.84%) |
Dec 22, 2020 | 42.10 | 42.10 | 41.88 | 41.93 | 11,342,566 | -0.14(-0.33%) |
Dec 21, 2020 | 41.94 | 42.27 | 41.86 | 42.07 | 17,686,676 | -0.34(-0.81%) |
Dec 18, 2020 | 42.40 | 42.46 | 42.25 | 42.41 | 13,192,905 | -0.07(-0.17%) |
Dec 17, 2020 | 42.65 | 42.65 | 42.40 | 42.49 | 11,323,390 | +0.27(+0.64%) |
Dec 16, 2020 | 42.32 | 42.41 | 42.18 | 42.22 | 11,673,274 | +0.05(+0.11%) |
Dec 15, 2020 | 42.18 | 42.20 | 41.98 | 42.17 | 11,642,184 | +0.06(+0.15%) |
Dec 14, 2020 | 42.34 | 42.35 | 42.08 | 42.11 | 12,124,345 | -0.04(-0.10%) |
Dec 11, 2020 | 42.31 | 42.32 | 42.12 | 42.15 | 14,858,075 | -0.38(-0.90%) |
Dec 10, 2020 | 42.08 | 42.65 | 42.06 | 42.53 | 14,191,632 | +0.52(+1.24%) |
Dec 09, 2020 | 42.45 | 42.46 | 41.88 | 42.01 | 17,709,238 | -0.53(-1.25%) |
Dec 08, 2020 | 42.45 | 42.57 | 42.33 | 42.54 | 11,051,000 | -0.14(-0.32%) |
Dec 07, 2020 | 42.56 | 42.73 | 42.52 | 42.68 | 11,038,702 | -0.42(-0.97%) |
Dec 04, 2020 | 43.12 | 43.22 | 42.99 | 43.10 | 10,654,688 | +0.05(+0.13%) |
Dec 03, 2020 | 43.01 | 43.21 | 42.94 | 43.05 | 10,709,689 | -0.02(-0.04%) |
Dec 02, 2020 | 43.03 | 43.18 | 42.91 | 43.06 | 10,264,354 | -0.30(-0.70%) |
Dec 01, 2020 | 43.48 | 43.57 | 43.26 | 43.37 | 15,777,760 | +0.44(+1.02%) |
Nov 30, 2020 | 43.52 | 43.53 | 42.90 | 42.93 | 18,310,498 | -1.48(-3.33%) |
Nov 27, 2020 | 44.09 | 44.49 | 44.09 | 44.41 | 13,318,661 | +1.27(+2.94%) |
Nov 25, 2020 | 43.05 | 43.20 | 42.93 | 43.14 | 9,317,610 | -0.26(-0.59%) |
Nov 24, 2020 | 43.23 | 43.41 | 43.01 | 43.39 | 14,263,056 | +0.24(+0.55%) |
Nov 23, 2020 | 43.55 | 43.55 | 42.78 | 43.16 | 11,164,188 | -0.17(-0.40%) |
Nov 20, 2020 | 43.10 | 43.42 | 43.06 | 43.33 | 18,501,536 | +0.29(+0.68%) |
Nov 19, 2020 | 42.90 | 43.10 | 42.84 | 43.04 | 11,037,857 | -0.03(-0.06%) |
Nov 18, 2020 | 43.32 | 43.33 | 43.06 | 43.06 | 8,640,795 | -0.19(-0.44%) |
Nov 17, 2020 | 43.12 | 43.41 | 43.01 | 43.26 | 11,908,558 | -0.29(-0.67%) |
Nov 16, 2020 | 43.51 | 43.70 | 43.33 | 43.55 | 9,910,841 | +0.19(+0.44%) |
Nov 13, 2020 | 43.26 | 43.45 | 43.08 | 43.36 | 16,194,277 | +0.34(+0.79%) |
Nov 12, 2020 | 43.31 | 43.57 | 42.86 | 43.02 | 19,747,618 | -0.46(-1.05%) |
Nov 11, 2020 | 42.83 | 43.58 | 42.82 | 43.47 | 21,808,400 | +0.44(+1.02%) |
Nov 10, 2020 | 43.41 | 43.56 | 42.94 | 43.04 | 23,471,606 | -1.01(-2.30%) |
Nov 09, 2020 | 45.08 | 45.16 | 43.98 | 44.05 | 28,296,814 | +0.46(+1.05%) |
Nov 06, 2020 | 43.39 | 43.80 | 43.28 | 43.59 | 18,323,944 | +0.03(+0.06%) |
Nov 05, 2020 | 43.80 | 43.83 | 43.22 | 43.57 | 28,244,772 | +0.68(+1.58%) |
Nov 04, 2020 | 42.21 | 42.96 | 42.06 | 42.89 | 41,268,840 | +1.72(+4.17%) |
Nov 03, 2020 | 41.13 | 41.40 | 40.96 | 41.17 | 22,066,416 | +0.09(+0.22%) |