Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.85 | 46.28 | 44.41 | 45.54 | 4,704,100 | -0.46(-1.00%) |
Jan 28, 2021 | 43.44 | 46.44 | 43.43 | 46.00 | 7,384,013 | +3.10(+7.23%) |
Jan 27, 2021 | 46.82 | 46.89 | 42.19 | 42.90 | 7,700,389 | -4.89(-10.23%) |
Jan 26, 2021 | 48.42 | 48.73 | 46.75 | 47.79 | 7,546,775 | -0.52(-1.08%) |
Jan 25, 2021 | 49.55 | 49.87 | 47.79 | 48.31 | 3,266,977 | -0.49(-1.00%) |
Jan 22, 2021 | 50.00 | 50.23 | 48.29 | 48.80 | 4,137,900 | -1.17(-2.34%) |
Jan 21, 2021 | 50.66 | 50.87 | 49.58 | 49.97 | 2,339,434 | +0.12(+0.24%) |
Jan 20, 2021 | 50.03 | 50.97 | 49.70 | 49.85 | 2,585,873 | -0.14(-0.28%) |
Jan 19, 2021 | 49.71 | 50.00 | 49.04 | 49.99 | 3,251,510 | +1.19(+2.44%) |
Jan 15, 2021 | 50.27 | 50.95 | 48.32 | 48.80 | 2,496,700 | -1.41(-2.81%) |
Jan 14, 2021 | 48.58 | 50.59 | 48.45 | 50.21 | 2,753,896 | +1.64(+3.38%) |
Jan 13, 2021 | 49.72 | 49.75 | 48.47 | 48.57 | 3,131,788 | +0.62(+1.29%) |
Jan 12, 2021 | 48.00 | 48.72 | 47.57 | 47.95 | 3,437,738 | -0.15(-0.31%) |
Jan 11, 2021 | 46.87 | 48.15 | 46.32 | 48.10 | 3,127,559 | +0.69(+1.46%) |
Jan 08, 2021 | 46.14 | 47.54 | 46.14 | 47.41 | 3,798,600 | +1.36(+2.95%) |
Jan 07, 2021 | 44.91 | 46.48 | 44.88 | 46.05 | 4,440,961 | +1.79(+4.04%) |
Jan 06, 2021 | 42.84 | 45.48 | 42.70 | 44.26 | 2,722,583 | +0.79(+1.82%) |
Jan 05, 2021 | 43.70 | 44.08 | 43.17 | 43.47 | 1,057,813 | -0.23(-0.53%) |
Jan 04, 2021 | 44.10 | 44.45 | 42.42 | 43.70 | 3,376,312 | -0.39(-0.88%) |
Dec 31, 2020 | 44.09 | 44.09 | 44.09 | 2,275,902 | +0.12(+0.27%) | |
Dec 30, 2020 | 44.11 | 44.36 | 43.51 | 43.97 | 2,275,902 | +0.31(+0.71%) |
Dec 29, 2020 | 43.96 | 44.11 | 43.03 | 43.66 | 1,519,858 | -0.21(-0.48%) |
Dec 28, 2020 | 44.39 | 44.40 | 43.39 | 43.87 | 1,777,112 | +0.13(+0.30%) |
Dec 24, 2020 | 43.72 | 44.17 | 43.56 | 43.74 | 410,400 | +0.21(+0.48%) |
Dec 23, 2020 | 43.93 | 44.50 | 43.30 | 43.53 | 1,444,191 | -0.46(-1.05%) |
Dec 22, 2020 | 44.86 | 44.93 | 43.94 | 43.99 | 1,907,404 | -0.40(-0.90%) |
Dec 21, 2020 | 43.06 | 44.51 | 42.77 | 44.39 | 2,814,471 | +1.08(+2.49%) |
Dec 18, 2020 | 43.45 | 43.89 | 43.00 | 43.31 | 3,103,200 | +0.08(+0.19%) |
Dec 17, 2020 | 43.56 | 43.85 | 43.07 | 43.23 | 1,875,830 | +0.02(+0.05%) |
Dec 16, 2020 | 42.95 | 43.55 | 42.64 | 43.21 | 2,795,085 | +0.31(+0.72%) |
Dec 15, 2020 | 42.41 | 42.97 | 42.00 | 42.90 | 2,787,272 | +0.70(+1.66%) |
Dec 14, 2020 | 43.57 | 43.97 | 41.99 | 42.20 | 3,883,284 | -1.45(-3.31%) |
Dec 11, 2020 | 42.44 | 43.75 | 42.15 | 43.65 | 3,058,400 | +0.95(+2.21%) |
Dec 10, 2020 | 42.46 | 43.03 | 41.93 | 42.70 | 1,793,324 | -0.10(-0.23%) |
Dec 09, 2020 | 42.24 | 42.88 | 42.22 | 42.80 | 4,387,999 | +0.40(+0.94%) |
Dec 08, 2020 | 41.29 | 42.43 | 41.18 | 42.40 | 3,314,052 | +0.92(+2.23%) |
Dec 07, 2020 | 42.21 | 42.48 | 41.38 | 41.48 | 2,682,097 | -0.59(-1.39%) |
Dec 04, 2020 | 42.39 | 42.40 | 41.37 | 42.06 | 2,700,000 | +0.07(+0.17%) |
Dec 03, 2020 | 42.00 | 42.99 | 41.85 | 41.99 | 4,928,937 | -0.20(-0.49%) |
Dec 02, 2020 | 41.08 | 42.53 | 41.01 | 42.20 | 2,801,705 | -0.08(-0.18%) |
Dec 01, 2020 | 43.25 | 43.50 | 41.61 | 42.27 | 2,561,882 | -0.86(-1.99%) |
Nov 30, 2020 | 43.50 | 43.95 | 42.14 | 43.13 | 6,280,461 | +0.41(+0.96%) |
Nov 27, 2020 | 42.96 | 43.17 | 42.29 | 42.72 | 2,029,900 | -0.15(-0.35%) |
Nov 25, 2020 | 41.50 | 42.98 | 40.71 | 42.87 | 3,214,300 | +1.24(+2.98%) |
Nov 24, 2020 | 42.50 | 42.60 | 41.26 | 41.63 | 5,268,971 | -0.79(-1.86%) |
Nov 23, 2020 | 41.38 | 42.45 | 41.20 | 42.42 | 4,460,799 | +1.09(+2.64%) |
Nov 20, 2020 | 39.04 | 41.58 | 38.61 | 41.33 | 9,890,700 | +1.62(+4.08%) |
Nov 19, 2020 | 37.57 | 40.08 | 36.55 | 39.71 | 17,408,378 | +5.77(+17.00%) |
Nov 18, 2020 | 34.41 | 34.85 | 33.71 | 33.94 | 4,763,492 | -0.50(-1.45%) |
Nov 17, 2020 | 34.79 | 35.00 | 34.19 | 34.44 | 2,820,610 | -0.24(-0.69%) |
Nov 16, 2020 | 34.97 | 34.97 | 34.14 | 34.68 | 2,793,107 | +0.04(+0.12%) |
Nov 13, 2020 | 34.94 | 35.48 | 34.51 | 34.64 | 1,932,400 | +0.04(+0.12%) |
Nov 12, 2020 | 34.83 | 36.35 | 34.07 | 34.60 | 7,327,005 | -0.15(-0.43%) |
Nov 11, 2020 | 33.77 | 34.96 | 33.67 | 34.75 | 2,163,652 | +1.30(+3.89%) |
Nov 10, 2020 | 33.57 | 33.65 | 32.06 | 33.45 | 2,775,426 | -0.54(-1.59%) |
Nov 09, 2020 | 34.50 | 35.00 | 33.38 | 33.99 | 2,866,589 | -0.48(-1.39%) |
Nov 06, 2020 | 34.15 | 34.69 | 34.01 | 34.47 | 1,836,700 | +0.16(+0.47%) |
Nov 05, 2020 | 34.30 | 34.90 | 34.20 | 34.31 | 1,935,538 | +0.51(+1.51%) |
Nov 04, 2020 | 33.55 | 34.32 | 33.03 | 33.80 | 1,984,133 | +1.23(+3.78%) |
Nov 03, 2020 | 31.68 | 32.67 | 31.52 | 32.57 | 2,549,492 | +1.07(+3.40%) |