Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.25 | 44.50 | 43.58 | 43.62 | 20,610,248 | -0.91(-2.03%) |
Jan 28, 2021 | 44.11 | 44.84 | 44.03 | 44.52 | 19,306,624 | +0.56(+1.28%) |
Jan 27, 2021 | 44.29 | 44.68 | 43.69 | 43.96 | 23,435,958 | -0.69(-1.54%) |
Jan 26, 2021 | 44.31 | 44.75 | 44.03 | 44.65 | 14,250,655 | +0.46(+1.05%) |
Jan 25, 2021 | 43.86 | 44.24 | 43.70 | 44.19 | 18,320,914 | +0.26(+0.60%) |
Jan 22, 2021 | 44.22 | 44.33 | 43.93 | 43.93 | 17,000,568 | -0.42(-0.94%) |
Jan 21, 2021 | 44.19 | 44.47 | 43.90 | 44.34 | 21,749,406 | +0.24(+0.55%) |
Jan 20, 2021 | 43.97 | 44.22 | 43.76 | 44.10 | 25,507,730 | +0.15(+0.35%) |
Jan 19, 2021 | 44.15 | 44.42 | 43.70 | 43.94 | 32,130,782 | -0.17(-0.39%) |
Jan 15, 2021 | 44.53 | 44.55 | 43.96 | 44.12 | 26,898,680 | -0.48(-1.08%) |
Jan 14, 2021 | 45.44 | 45.46 | 44.59 | 44.60 | 37,828,860 | -0.84(-1.85%) |
Jan 13, 2021 | 45.28 | 45.62 | 45.25 | 45.44 | 20,822,702 | +0.05(+0.10%) |
Jan 12, 2021 | 45.33 | 45.63 | 45.08 | 45.39 | 20,457,302 | -0.08(-0.18%) |
Jan 11, 2021 | 45.86 | 46.07 | 45.25 | 45.47 | 21,310,332 | -0.80(-1.72%) |
Jan 08, 2021 | 45.32 | 46.31 | 45.15 | 46.27 | 32,757,360 | +1.01(+2.24%) |
Jan 07, 2021 | 45.38 | 45.53 | 44.86 | 45.26 | 58,739,704 | -0.51(-1.11%) |
Jan 06, 2021 | 47.08 | 47.12 | 45.47 | 45.76 | 42,720,732 | -1.50(-3.18%) |
Jan 05, 2021 | 47.40 | 47.67 | 47.13 | 47.27 | 22,351,810 | -0.53(-1.10%) |
Jan 04, 2021 | 49.16 | 49.49 | 47.13 | 47.79 | 28,267,814 | -1.88(-3.79%) |
Dec 31, 2020 | 49.68 | 49.68 | 49.68 | 8,979,633 | +0.36(+0.73%) | |
Dec 30, 2020 | 48.96 | 49.49 | 48.94 | 49.32 | 8,979,633 | +0.28(+0.57%) |
Dec 29, 2020 | 49.32 | 49.36 | 48.94 | 49.03 | 9,183,269 | -0.03(-0.06%) |
Dec 28, 2020 | 48.78 | 49.32 | 48.67 | 49.06 | 9,952,071 | +0.65(+1.35%) |
Dec 24, 2020 | 48.03 | 48.51 | 48.03 | 48.41 | 3,604,823 | +0.33(+0.68%) |
Dec 23, 2020 | 47.97 | 48.36 | 47.96 | 48.08 | 7,771,877 | +0.29(+0.61%) |
Dec 22, 2020 | 47.84 | 48.17 | 47.46 | 47.79 | 10,696,366 | -0.05(-0.09%) |
Dec 21, 2020 | 47.72 | 48.01 | 47.09 | 47.84 | 16,476,598 | -0.84(-1.73%) |
Dec 18, 2020 | 48.08 | 48.77 | 47.67 | 48.68 | 39,166,892 | +0.43(+0.88%) |
Dec 17, 2020 | 48.28 | 48.65 | 48.15 | 48.26 | 13,992,023 | +0.19(+0.40%) |
Dec 16, 2020 | 48.55 | 48.74 | 47.96 | 48.07 | 17,306,394 | -0.71(-1.45%) |
Dec 15, 2020 | 48.73 | 49.12 | 48.55 | 48.77 | 17,876,336 | +0.52(+1.07%) |
Dec 14, 2020 | 48.60 | 48.77 | 48.17 | 48.26 | 24,607,538 | -0.07(-0.15%) |
Dec 11, 2020 | 47.83 | 48.50 | 47.81 | 48.33 | 11,743,521 | +0.27(+0.57%) |
Dec 10, 2020 | 48.37 | 48.47 | 47.99 | 48.06 | 13,352,847 | -0.25(-0.52%) |
Dec 09, 2020 | 48.35 | 48.55 | 48.01 | 48.31 | 12,704,300 | +0.14(+0.28%) |
Dec 08, 2020 | 47.96 | 48.45 | 47.81 | 48.17 | 13,782,048 | +0.17(+0.36%) |
Dec 07, 2020 | 48.70 | 48.72 | 47.74 | 48.00 | 17,892,528 | -0.78(-1.60%) |
Dec 04, 2020 | 47.81 | 48.80 | 47.79 | 48.78 | 20,005,416 | +0.97(+2.03%) |
Dec 03, 2020 | 47.01 | 47.96 | 47.01 | 47.81 | 19,115,080 | +0.61(+1.29%) |
Dec 02, 2020 | 47.01 | 47.22 | 46.77 | 47.20 | 16,459,705 | +0.06(+0.13%) |
Dec 01, 2020 | 47.23 | 47.40 | 46.91 | 47.14 | 20,939,876 | +0.40(+0.85%) |
Nov 30, 2020 | 47.19 | 47.28 | 46.27 | 46.74 | 47,687,852 | -0.62(-1.32%) |
Nov 27, 2020 | 47.74 | 47.81 | 47.29 | 47.37 | 9,455,931 | -0.21(-0.43%) |
Nov 25, 2020 | 47.70 | 47.89 | 47.45 | 47.57 | 11,342,289 | -0.26(-0.54%) |
Nov 24, 2020 | 47.76 | 48.17 | 47.66 | 47.84 | 15,384,114 | +0.49(+1.03%) |
Nov 23, 2020 | 47.59 | 47.79 | 46.92 | 47.35 | 14,676,909 | +0.01(+0.02%) |
Nov 20, 2020 | 47.81 | 47.86 | 47.27 | 47.34 | 17,409,340 | -0.41(-0.87%) |
Nov 19, 2020 | 47.18 | 47.84 | 46.69 | 47.75 | 19,115,766 | +0.47(+0.99%) |
Nov 18, 2020 | 48.31 | 48.55 | 47.24 | 47.29 | 16,991,516 | -0.96(-1.99%) |
Nov 17, 2020 | 48.23 | 48.31 | 47.66 | 48.25 | 15,851,508 | -0.15(-0.32%) |
Nov 16, 2020 | 48.99 | 49.09 | 47.89 | 48.40 | 16,585,656 | +0.36(+0.75%) |
Nov 13, 2020 | 47.86 | 48.09 | 47.54 | 48.04 | 13,850,793 | +0.40(+0.83%) |
Nov 12, 2020 | 47.68 | 47.83 | 47.28 | 47.65 | 16,716,133 | -0.51(-1.06%) |
Nov 11, 2020 | 48.47 | 48.81 | 47.93 | 48.16 | 19,354,758 | -0.36(-0.74%) |
Nov 10, 2020 | 47.25 | 48.79 | 47.14 | 48.52 | 33,047,540 | +1.27(+2.68%) |
Nov 09, 2020 | 47.22 | 47.87 | 46.80 | 47.25 | 37,201,868 | +2.80(+6.31%) |
Nov 06, 2020 | 44.63 | 44.93 | 44.27 | 44.45 | 10,341,201 | +0.01(+0.02%) |
Nov 05, 2020 | 44.73 | 45.13 | 44.35 | 44.44 | 13,849,706 | +0.24(+0.55%) |
Nov 04, 2020 | 44.43 | 45.13 | 44.11 | 44.20 | 14,383,741 | -0.50(-1.13%) |
Nov 03, 2020 | 44.24 | 44.91 | 44.04 | 44.70 | 15,641,235 | +1.00(+2.28%) |