Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.88 | 47.99 | 45.60 | 46.36 | 5,375,230 | -1.52(-3.18%) |
Jan 28, 2021 | 49.36 | 49.46 | 46.63 | 47.88 | 4,186,605 | -0.95(-1.95%) |
Jan 27, 2021 | 49.28 | 49.37 | 48.36 | 48.83 | 3,326,744 | -1.40(-2.78%) |
Jan 26, 2021 | 52.32 | 52.51 | 50.21 | 50.23 | 2,660,269 | -1.64(-3.15%) |
Jan 25, 2021 | 52.27 | 52.27 | 50.99 | 51.87 | 2,086,068 | -0.25(-0.47%) |
Jan 22, 2021 | 51.34 | 52.39 | 50.96 | 52.11 | 1,599,839 | +0.34(+0.66%) |
Jan 21, 2021 | 52.89 | 53.12 | 51.75 | 51.77 | 1,814,038 | -1.27(-2.40%) |
Jan 20, 2021 | 53.39 | 53.64 | 52.47 | 53.05 | 2,345,616 | -0.11(-0.21%) |
Jan 19, 2021 | 53.24 | 54.25 | 53.11 | 53.16 | 1,684,429 | +0.39(+0.74%) |
Jan 15, 2021 | 53.08 | 53.23 | 51.60 | 52.77 | 1,696,439 | -1.15(-2.13%) |
Jan 14, 2021 | 54.65 | 54.70 | 53.88 | 53.92 | 1,269,047 | -0.03(-0.05%) |
Jan 13, 2021 | 54.99 | 55.14 | 53.63 | 53.95 | 1,971,913 | -1.32(-2.39%) |
Jan 12, 2021 | 54.23 | 55.67 | 53.54 | 55.27 | 2,426,204 | +1.24(+2.29%) |
Jan 11, 2021 | 52.28 | 54.72 | 51.98 | 54.04 | 1,952,146 | +0.74(+1.39%) |
Jan 08, 2021 | 53.48 | 53.85 | 52.10 | 53.29 | 2,859,950 | -0.16(-0.30%) |
Jan 07, 2021 | 54.84 | 54.94 | 52.96 | 53.46 | 2,343,401 | -0.79(-1.46%) |
Jan 06, 2021 | 53.62 | 54.75 | 52.97 | 54.25 | 3,455,276 | +2.81(+5.46%) |
Jan 05, 2021 | 49.96 | 51.88 | 49.92 | 51.44 | 2,337,227 | +1.48(+2.97%) |
Jan 04, 2021 | 51.54 | 51.99 | 49.70 | 49.96 | 2,426,483 | -0.65(-1.28%) |
Dec 31, 2020 | 50.60 | 50.60 | 50.60 | 1,663,368 | +0.24(+0.47%) | |
Dec 30, 2020 | 49.29 | 50.55 | 49.26 | 50.36 | 1,663,368 | +1.20(+2.45%) |
Dec 29, 2020 | 49.28 | 49.96 | 49.05 | 49.16 | 1,295,189 | -0.03(-0.06%) |
Dec 28, 2020 | 49.65 | 50.06 | 49.11 | 49.19 | 1,509,779 | -0.31(-0.63%) |
Dec 24, 2020 | 49.97 | 49.99 | 49.09 | 49.50 | 656,922 | -0.12(-0.25%) |
Dec 23, 2020 | 50.37 | 50.55 | 49.49 | 49.62 | 1,657,215 | -0.49(-0.98%) |
Dec 22, 2020 | 51.17 | 51.34 | 49.84 | 50.11 | 1,821,960 | -0.99(-1.94%) |
Dec 21, 2020 | 50.03 | 51.19 | 49.81 | 51.11 | 1,535,674 | +0.20(+0.39%) |
Dec 18, 2020 | 52.35 | 52.35 | 50.72 | 50.91 | 4,876,862 | -1.43(-2.74%) |
Dec 17, 2020 | 53.78 | 53.83 | 52.29 | 52.34 | 2,090,653 | -0.93(-1.75%) |
Dec 16, 2020 | 53.34 | 53.58 | 52.65 | 53.28 | 1,563,935 | -0.12(-0.23%) |
Dec 15, 2020 | 53.35 | 53.59 | 52.52 | 53.40 | 1,580,165 | +0.86(+1.63%) |
Dec 14, 2020 | 54.14 | 54.20 | 52.37 | 52.54 | 2,000,809 | -0.93(-1.73%) |
Dec 11, 2020 | 53.38 | 53.73 | 52.34 | 53.47 | 1,581,126 | -0.44(-0.82%) |
Dec 10, 2020 | 53.01 | 54.01 | 52.63 | 53.91 | 1,528,870 | +0.64(+1.21%) |
Dec 09, 2020 | 53.83 | 54.17 | 52.86 | 53.27 | 1,544,624 | -0.10(-0.19%) |
Dec 08, 2020 | 52.31 | 54.28 | 52.31 | 53.37 | 2,178,288 | +0.57(+1.07%) |
Dec 07, 2020 | 52.85 | 53.55 | 52.48 | 52.80 | 1,874,635 | -0.45(-0.85%) |
Dec 04, 2020 | 52.56 | 53.80 | 52.09 | 53.26 | 1,774,675 | +1.53(+2.96%) |
Dec 03, 2020 | 52.20 | 52.80 | 51.48 | 51.73 | 1,898,202 | -0.28(-0.54%) |
Dec 02, 2020 | 51.95 | 52.82 | 51.76 | 52.01 | 1,948,723 | +0.16(+0.31%) |
Dec 01, 2020 | 52.06 | 52.55 | 51.68 | 51.85 | 1,984,732 | +1.16(+2.29%) |
Nov 30, 2020 | 51.63 | 52.24 | 50.68 | 50.69 | 3,016,282 | -1.29(-2.49%) |
Nov 27, 2020 | 51.88 | 52.61 | 51.66 | 51.98 | 1,114,998 | +0.27(+0.53%) |
Nov 25, 2020 | 52.50 | 52.79 | 51.46 | 51.71 | 2,864,355 | -1.55(-2.91%) |
Nov 24, 2020 | 51.34 | 53.33 | 51.29 | 53.26 | 2,365,262 | +2.60(+5.12%) |
Nov 23, 2020 | 50.37 | 50.93 | 49.78 | 50.66 | 1,652,857 | +1.06(+2.13%) |
Nov 20, 2020 | 49.69 | 49.96 | 49.37 | 49.60 | 1,076,331 | -0.26(-0.53%) |
Nov 19, 2020 | 49.69 | 50.47 | 49.42 | 49.87 | 1,411,181 | -0.09(-0.17%) |
Nov 18, 2020 | 51.19 | 51.33 | 49.93 | 49.95 | 1,527,718 | -0.89(-1.75%) |
Nov 17, 2020 | 50.52 | 51.18 | 50.21 | 50.84 | 1,760,923 | -0.42(-0.81%) |
Nov 16, 2020 | 50.23 | 51.67 | 49.18 | 51.26 | 3,283,781 | +2.49(+5.11%) |
Nov 13, 2020 | 47.43 | 49.01 | 47.34 | 48.76 | 1,600,513 | +1.94(+4.13%) |
Nov 12, 2020 | 47.40 | 47.66 | 46.36 | 46.83 | 1,497,291 | -1.13(-2.36%) |
Nov 11, 2020 | 48.92 | 48.92 | 47.77 | 47.96 | 2,236,747 | -0.92(-1.87%) |
Nov 10, 2020 | 48.17 | 49.23 | 47.95 | 48.88 | 1,665,670 | +0.96(+2.01%) |
Nov 09, 2020 | 48.76 | 49.93 | 47.88 | 47.91 | 2,383,767 | +2.21(+4.83%) |
Nov 06, 2020 | 46.56 | 46.70 | 45.50 | 45.71 | 1,430,270 | -0.36(-0.78%) |
Nov 05, 2020 | 44.80 | 46.82 | 44.80 | 46.06 | 1,817,868 | +1.75(+3.94%) |
Nov 04, 2020 | 46.86 | 46.86 | 44.27 | 44.32 | 2,511,019 | -2.93(-6.19%) |
Nov 03, 2020 | 46.90 | 47.51 | 46.51 | 47.24 | 1,506,394 | +1.11(+2.41%) |