Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.67 | 50.37 | 48.71 | 48.85 | 5,702,093 | -1.37(-2.73%) |
Jan 28, 2021 | 49.64 | 50.88 | 49.57 | 50.22 | 3,677,237 | +0.49(+0.98%) |
Jan 27, 2021 | 49.64 | 50.40 | 49.52 | 49.73 | 4,165,990 | -0.26(-0.51%) |
Jan 26, 2021 | 49.80 | 50.41 | 49.66 | 49.99 | 2,963,492 | +0.24(+0.48%) |
Jan 25, 2021 | 49.43 | 50.50 | 49.13 | 49.75 | 4,389,164 | +0.44(+0.90%) |
Jan 22, 2021 | 48.54 | 49.39 | 48.40 | 49.30 | 3,415,463 | +0.62(+1.27%) |
Jan 21, 2021 | 48.19 | 49.00 | 47.93 | 48.68 | 3,095,991 | +0.09(+0.19%) |
Jan 20, 2021 | 47.95 | 48.76 | 47.80 | 48.59 | 3,084,039 | +0.69(+1.44%) |
Jan 19, 2021 | 48.61 | 48.61 | 47.60 | 47.90 | 4,004,574 | -0.42(-0.87%) |
Jan 15, 2021 | 47.83 | 48.54 | 47.28 | 48.32 | 3,953,028 | +0.68(+1.42%) |
Jan 14, 2021 | 47.91 | 47.97 | 47.51 | 47.65 | 3,537,408 | +0.04(+0.09%) |
Jan 13, 2021 | 47.98 | 48.49 | 47.39 | 47.60 | 5,192,270 | -0.02(-0.05%) |
Jan 12, 2021 | 47.00 | 47.74 | 46.96 | 47.63 | 14,341,186 | -1.33(-2.71%) |
Jan 11, 2021 | 49.09 | 49.29 | 48.82 | 48.96 | 3,083,892 | -0.26(-0.54%) |
Jan 08, 2021 | 48.61 | 49.32 | 48.49 | 49.22 | 3,881,660 | +0.69(+1.43%) |
Jan 07, 2021 | 49.24 | 49.25 | 48.25 | 48.53 | 5,057,654 | -0.62(-1.26%) |
Jan 06, 2021 | 49.93 | 49.99 | 48.90 | 49.15 | 5,025,288 | -0.42(-0.85%) |
Jan 05, 2021 | 49.43 | 50.05 | 49.38 | 49.57 | 3,294,495 | +0.25(+0.50%) |
Jan 04, 2021 | 51.23 | 51.30 | 49.29 | 49.32 | 4,662,056 | -1.90(-3.72%) |
Dec 31, 2020 | 51.22 | 51.22 | 51.22 | 1,706,435 | +0.93(+1.84%) | |
Dec 30, 2020 | 50.08 | 50.88 | 49.99 | 50.30 | 1,712,990 | +0.25(+0.51%) |
Dec 29, 2020 | 50.70 | 51.09 | 49.93 | 50.04 | 1,918,155 | -0.66(-1.30%) |
Dec 28, 2020 | 50.11 | 50.79 | 50.03 | 50.70 | 2,313,208 | +0.56(+1.11%) |
Dec 24, 2020 | 49.79 | 50.16 | 49.48 | 50.14 | 941,337 | +0.52(+1.04%) |
Dec 23, 2020 | 50.04 | 50.42 | 49.57 | 49.62 | 2,524,487 | -0.39(-0.77%) |
Dec 22, 2020 | 49.15 | 50.01 | 48.85 | 50.01 | 2,782,840 | +0.95(+1.94%) |
Dec 21, 2020 | 48.65 | 49.06 | 48.19 | 49.06 | 3,506,658 | +0.21(+0.42%) |
Dec 18, 2020 | 49.96 | 50.51 | 48.65 | 48.85 | 6,791,736 | -1.24(-2.47%) |
Dec 17, 2020 | 50.62 | 50.70 | 50.00 | 50.09 | 3,437,895 | -0.26(-0.52%) |
Dec 16, 2020 | 50.71 | 50.97 | 50.30 | 50.35 | 2,787,165 | -0.33(-0.65%) |
Dec 15, 2020 | 49.96 | 50.68 | 49.54 | 50.68 | 2,934,447 | +0.93(+1.86%) |
Dec 14, 2020 | 49.98 | 50.80 | 49.59 | 49.75 | 4,070,146 | +0.13(+0.26%) |
Dec 11, 2020 | 49.24 | 49.74 | 49.15 | 49.62 | 3,727,456 | +0.44(+0.88%) |
Dec 10, 2020 | 49.58 | 49.75 | 49.11 | 49.19 | 4,208,448 | -0.62(-1.25%) |
Dec 09, 2020 | 49.61 | 50.30 | 49.40 | 49.81 | 5,579,899 | +0.24(+0.48%) |
Dec 08, 2020 | 49.79 | 50.16 | 49.56 | 49.57 | 3,249,832 | -0.29(-0.58%) |
Dec 07, 2020 | 50.26 | 50.35 | 49.75 | 49.86 | 2,846,677 | -0.42(-0.83%) |
Dec 04, 2020 | 50.53 | 50.80 | 49.98 | 50.28 | 2,298,027 | +0.14(+0.28%) |
Dec 03, 2020 | 49.93 | 50.63 | 49.80 | 50.14 | 2,180,143 | +0.25(+0.51%) |
Dec 02, 2020 | 49.64 | 50.10 | 49.27 | 49.88 | 2,441,225 | +0.34(+0.68%) |
Dec 01, 2020 | 49.67 | 50.09 | 49.39 | 49.55 | 3,257,534 | +0.33(+0.67%) |
Nov 30, 2020 | 50.72 | 50.75 | 49.19 | 49.22 | 6,724,462 | -1.18(-2.34%) |
Nov 27, 2020 | 51.51 | 51.51 | 50.28 | 50.40 | 1,627,872 | -1.03(-2.00%) |
Nov 25, 2020 | 50.69 | 51.60 | 50.26 | 51.43 | 3,880,966 | +0.87(+1.71%) |
Nov 24, 2020 | 50.55 | 51.49 | 50.48 | 50.56 | 4,246,017 | +0.78(+1.56%) |
Nov 23, 2020 | 49.68 | 50.73 | 49.55 | 49.79 | 3,438,479 | +0.41(+0.83%) |
Nov 20, 2020 | 49.81 | 50.07 | 49.24 | 49.38 | 3,961,564 | -0.59(-1.18%) |
Nov 19, 2020 | 49.92 | 50.27 | 49.12 | 49.97 | 3,980,853 | -0.07(-0.13%) |
Nov 18, 2020 | 51.43 | 52.00 | 49.99 | 50.03 | 3,419,407 | -1.33(-2.59%) |
Nov 17, 2020 | 52.13 | 52.17 | 50.99 | 51.36 | 3,046,755 | -1.35(-2.56%) |
Nov 16, 2020 | 53.06 | 53.22 | 51.90 | 52.71 | 3,108,005 | +1.16(+2.25%) |
Nov 13, 2020 | 50.64 | 51.67 | 50.64 | 51.55 | 1,987,203 | +1.05(+2.07%) |
Nov 12, 2020 | 51.43 | 51.43 | 49.99 | 50.51 | 2,511,080 | -1.37(-2.63%) |
Nov 11, 2020 | 52.59 | 52.60 | 51.05 | 51.87 | 2,894,684 | -1.01(-1.90%) |
Nov 10, 2020 | 50.52 | 52.94 | 50.19 | 52.88 | 4,497,045 | +2.51(+4.98%) |
Nov 09, 2020 | 50.28 | 52.57 | 50.05 | 50.37 | 8,005,351 | +2.95(+6.23%) |
Nov 06, 2020 | 47.73 | 48.80 | 47.17 | 47.41 | 4,802,652 | -0.01(-0.02%) |
Nov 05, 2020 | 48.14 | 48.29 | 47.40 | 47.42 | 3,012,406 | -0.41(-0.85%) |
Nov 04, 2020 | 48.24 | 48.58 | 47.81 | 47.83 | 3,018,505 | -0.61(-1.27%) |
Nov 03, 2020 | 48.41 | 48.94 | 47.87 | 48.44 | 2,494,073 | -0.32(-0.65%) |