Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.06 | 42.49 | 41.25 | 41.69 | 3,176,898 | -0.80(-1.88%) |
Jan 28, 2021 | 41.41 | 42.83 | 41.06 | 42.48 | 2,182,650 | +1.82(+4.48%) |
Jan 27, 2021 | 42.40 | 42.44 | 40.49 | 40.66 | 2,186,489 | -2.77(-6.38%) |
Jan 26, 2021 | 44.73 | 45.08 | 43.42 | 43.43 | 1,491,118 | -0.92(-2.07%) |
Jan 25, 2021 | 44.83 | 45.05 | 44.00 | 44.35 | 1,832,891 | -0.72(-1.59%) |
Jan 22, 2021 | 45.26 | 45.55 | 44.84 | 45.06 | 1,324,477 | -0.53(-1.16%) |
Jan 21, 2021 | 45.76 | 46.06 | 45.54 | 45.59 | 1,106,316 | -0.23(-0.50%) |
Jan 20, 2021 | 46.28 | 46.54 | 45.66 | 45.82 | 1,372,085 | -0.30(-0.65%) |
Jan 19, 2021 | 46.19 | 46.42 | 45.76 | 46.12 | 1,648,994 | +0.38(+0.83%) |
Jan 15, 2021 | 47.00 | 47.13 | 45.37 | 45.74 | 4,594,819 | -0.43(-0.93%) |
Jan 14, 2021 | 46.22 | 46.61 | 45.76 | 46.17 | 1,805,753 | +0.26(+0.56%) |
Jan 13, 2021 | 46.70 | 47.00 | 45.91 | 45.91 | 1,582,944 | -0.98(-2.08%) |
Jan 12, 2021 | 46.82 | 47.60 | 46.37 | 46.89 | 1,249,841 | +0.57(+1.23%) |
Jan 11, 2021 | 45.74 | 46.51 | 45.42 | 46.32 | 742,493 | +0.09(+0.19%) |
Jan 08, 2021 | 46.96 | 47.29 | 45.66 | 46.23 | 1,665,031 | -0.62(-1.32%) |
Jan 07, 2021 | 46.84 | 47.24 | 46.41 | 46.85 | 994,411 | +0.34(+0.73%) |
Jan 06, 2021 | 45.69 | 47.47 | 45.62 | 46.51 | 1,975,599 | +1.47(+3.27%) |
Jan 05, 2021 | 44.21 | 45.25 | 44.21 | 45.03 | 1,804,113 | +0.89(+2.01%) |
Jan 04, 2021 | 45.51 | 45.59 | 43.68 | 44.15 | 2,240,372 | -1.25(-2.74%) |
Dec 31, 2020 | 45.39 | 45.39 | 45.39 | 1,445,124 | +0.32(+0.71%) | |
Dec 30, 2020 | 44.34 | 45.21 | 44.34 | 45.07 | 1,445,124 | +0.76(+1.71%) |
Dec 29, 2020 | 45.02 | 45.26 | 43.99 | 44.32 | 1,014,052 | -0.62(-1.37%) |
Dec 28, 2020 | 46.12 | 46.65 | 44.88 | 44.93 | 1,110,135 | -0.93(-2.02%) |
Dec 24, 2020 | 45.61 | 45.87 | 45.02 | 45.86 | 611,953 | +0.27(+0.59%) |
Dec 23, 2020 | 45.61 | 45.82 | 45.16 | 45.59 | 862,764 | +0.20(+0.44%) |
Dec 22, 2020 | 45.64 | 45.81 | 45.33 | 45.39 | 1,529,061 | -0.10(-0.22%) |
Dec 21, 2020 | 44.12 | 45.53 | 43.85 | 45.49 | 1,585,097 | +0.44(+0.97%) |
Dec 18, 2020 | 45.37 | 45.72 | 44.73 | 45.05 | 5,258,262 | -0.22(-0.48%) |
Dec 17, 2020 | 44.40 | 45.41 | 43.80 | 45.27 | 2,320,698 | +1.12(+2.53%) |
Dec 16, 2020 | 44.66 | 44.69 | 43.67 | 44.16 | 1,532,119 | -0.44(-0.98%) |
Dec 15, 2020 | 44.34 | 44.76 | 43.70 | 44.60 | 1,722,971 | +0.90(+2.05%) |
Dec 14, 2020 | 45.08 | 45.29 | 43.59 | 43.70 | 2,278,204 | -0.46(-1.04%) |
Dec 11, 2020 | 44.14 | 44.47 | 43.92 | 44.16 | 2,641,225 | -0.47(-1.05%) |
Dec 10, 2020 | 44.55 | 44.76 | 44.27 | 44.63 | 2,216,330 | -0.20(-0.44%) |
Dec 09, 2020 | 44.63 | 44.91 | 44.51 | 44.82 | 2,169,911 | +0.45(+1.01%) |
Dec 08, 2020 | 43.87 | 44.42 | 43.85 | 44.38 | 2,156,706 | +0.21(+0.47%) |
Dec 07, 2020 | 44.93 | 45.08 | 44.01 | 44.17 | 2,000,087 | -0.86(-1.90%) |
Dec 04, 2020 | 44.63 | 45.28 | 44.63 | 45.02 | 1,584,534 | +0.73(+1.64%) |
Dec 03, 2020 | 44.05 | 44.81 | 43.85 | 44.30 | 1,726,948 | +0.13(+0.29%) |
Dec 02, 2020 | 44.28 | 44.73 | 43.86 | 44.17 | 1,767,014 | -0.47(-1.05%) |
Dec 01, 2020 | 44.86 | 45.47 | 44.60 | 44.63 | 2,920,101 | +0.53(+1.20%) |
Nov 30, 2020 | 44.42 | 44.72 | 43.87 | 44.11 | 2,526,630 | -0.53(-1.18%) |
Nov 27, 2020 | 45.02 | 45.02 | 44.47 | 44.63 | 597,098 | -0.01(-0.02%) |
Nov 25, 2020 | 45.16 | 45.16 | 44.57 | 44.65 | 1,010,119 | -0.66(-1.45%) |
Nov 24, 2020 | 45.12 | 45.41 | 44.77 | 45.30 | 2,084,016 | +0.99(+2.23%) |
Nov 23, 2020 | 44.63 | 44.91 | 44.30 | 44.32 | 1,784,602 | +0.22(+0.50%) |
Nov 20, 2020 | 44.11 | 44.29 | 43.75 | 44.10 | 1,438,697 | +0.06(+0.14%) |
Nov 19, 2020 | 43.55 | 44.15 | 43.27 | 44.04 | 1,531,471 | +0.29(+0.66%) |
Nov 18, 2020 | 44.80 | 44.82 | 43.73 | 43.75 | 1,464,082 | -0.73(-1.64%) |
Nov 17, 2020 | 44.40 | 44.80 | 43.59 | 44.48 | 1,731,538 | -0.35(-0.78%) |
Nov 16, 2020 | 43.45 | 44.83 | 43.07 | 44.82 | 3,269,535 | +2.22(+5.22%) |
Nov 13, 2020 | 42.82 | 43.61 | 42.36 | 42.60 | 2,833,433 | +0.26(+0.61%) |
Nov 12, 2020 | 41.99 | 42.71 | 41.87 | 42.34 | 1,615,655 | -0.11(-0.26%) |
Nov 11, 2020 | 42.99 | 43.01 | 42.04 | 42.45 | 1,445,922 | -0.14(-0.33%) |
Nov 10, 2020 | 42.34 | 43.69 | 42.31 | 42.59 | 3,280,480 | -0.03(-0.07%) |
Nov 09, 2020 | 42.94 | 45.36 | 41.86 | 42.62 | 5,003,335 | +2.52(+6.29%) |
Nov 06, 2020 | 39.52 | 40.32 | 39.50 | 40.10 | 1,906,018 | +0.45(+1.13%) |
Nov 05, 2020 | 38.43 | 40.06 | 38.02 | 39.65 | 2,441,634 | +1.72(+4.54%) |
Nov 04, 2020 | 38.55 | 38.58 | 36.86 | 37.93 | 3,724,663 | -0.68(-1.75%) |
Nov 03, 2020 | 36.19 | 38.85 | 35.91 | 38.61 | 3,735,759 | +2.76(+7.70%) |