Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.06 | 47.22 | 46.10 | 46.39 | 5,136,888 | -0.93(-1.96%) |
Jan 28, 2021 | 46.32 | 47.60 | 45.99 | 47.32 | 3,192,963 | +1.33(+2.88%) |
Jan 27, 2021 | 47.80 | 48.18 | 45.72 | 45.99 | 4,032,998 | -2.41(-4.98%) |
Jan 26, 2021 | 49.26 | 49.45 | 48.08 | 48.41 | 2,843,476 | -0.84(-1.71%) |
Jan 25, 2021 | 49.00 | 49.81 | 48.73 | 49.25 | 2,755,466 | +0.25(+0.51%) |
Jan 22, 2021 | 48.59 | 49.27 | 48.17 | 49.00 | 1,960,585 | +0.03(+0.06%) |
Jan 21, 2021 | 49.46 | 49.75 | 48.88 | 48.97 | 1,953,833 | -0.66(-1.33%) |
Jan 20, 2021 | 49.58 | 50.09 | 48.97 | 49.63 | 2,487,239 | +0.37(+0.75%) |
Jan 19, 2021 | 49.08 | 49.40 | 48.73 | 49.26 | 3,580,603 | +0.83(+1.72%) |
Jan 15, 2021 | 48.75 | 48.95 | 47.85 | 48.42 | 2,885,578 | -0.62(-1.27%) |
Jan 14, 2021 | 48.57 | 49.52 | 48.39 | 49.05 | 2,559,024 | +1.02(+2.12%) |
Jan 13, 2021 | 47.56 | 48.55 | 47.21 | 48.03 | 4,523,895 | +0.34(+0.72%) |
Jan 12, 2021 | 48.39 | 48.39 | 47.67 | 47.68 | 2,719,814 | -0.59(-1.23%) |
Jan 11, 2021 | 48.08 | 48.68 | 47.94 | 48.28 | 2,413,347 | -0.49(-1.01%) |
Jan 08, 2021 | 48.81 | 49.27 | 47.96 | 48.77 | 3,135,879 | +0.13(+0.27%) |
Jan 07, 2021 | 49.17 | 49.47 | 48.54 | 48.64 | 3,086,210 | -0.44(-0.89%) |
Jan 06, 2021 | 47.53 | 49.70 | 47.44 | 49.07 | 3,629,318 | +1.91(+4.05%) |
Jan 05, 2021 | 46.29 | 47.46 | 46.13 | 47.16 | 3,320,276 | +0.90(+1.95%) |
Jan 04, 2021 | 46.76 | 47.34 | 45.79 | 46.26 | 3,326,426 | -0.50(-1.07%) |
Dec 31, 2020 | 46.76 | 46.76 | 46.76 | 1,652,688 | +0.46(+1.00%) | |
Dec 30, 2020 | 45.87 | 46.55 | 45.77 | 46.30 | 1,652,688 | +0.43(+0.93%) |
Dec 29, 2020 | 46.24 | 46.31 | 45.55 | 45.87 | 1,459,785 | -0.23(-0.50%) |
Dec 28, 2020 | 46.20 | 46.36 | 45.91 | 46.11 | 1,299,584 | +0.24(+0.53%) |
Dec 24, 2020 | 45.84 | 45.92 | 45.48 | 45.86 | 443,686 | +0.08(+0.18%) |
Dec 23, 2020 | 45.48 | 45.98 | 45.31 | 45.78 | 1,824,898 | +0.58(+1.27%) |
Dec 22, 2020 | 45.71 | 45.87 | 45.17 | 45.21 | 1,724,855 | -0.59(-1.30%) |
Dec 21, 2020 | 45.48 | 45.91 | 45.21 | 45.80 | 2,003,912 | -0.29(-0.62%) |
Dec 18, 2020 | 45.74 | 46.23 | 45.39 | 46.09 | 6,074,709 | +0.28(+0.61%) |
Dec 17, 2020 | 46.19 | 46.24 | 45.39 | 45.81 | 3,294,666 | +0.17(+0.37%) |
Dec 16, 2020 | 45.92 | 46.12 | 45.28 | 45.64 | 2,088,252 | -0.34(-0.75%) |
Dec 15, 2020 | 45.45 | 46.24 | 45.11 | 45.99 | 2,006,185 | +0.82(+1.81%) |
Dec 14, 2020 | 46.64 | 46.69 | 45.17 | 45.17 | 2,345,281 | -1.04(-2.25%) |
Dec 11, 2020 | 45.39 | 46.29 | 45.05 | 46.21 | 3,092,222 | +0.57(+1.24%) |
Dec 10, 2020 | 46.24 | 46.24 | 45.32 | 45.64 | 3,704,257 | -0.59(-1.28%) |
Dec 09, 2020 | 46.98 | 47.01 | 46.02 | 46.24 | 2,713,764 | -0.48(-1.03%) |
Dec 08, 2020 | 46.19 | 46.99 | 46.07 | 46.72 | 1,713,610 | +0.30(+0.64%) |
Dec 07, 2020 | 46.81 | 47.01 | 46.29 | 46.42 | 2,023,922 | -0.49(-1.05%) |
Dec 04, 2020 | 46.37 | 46.92 | 46.36 | 46.91 | 2,324,934 | +0.70(+1.53%) |
Dec 03, 2020 | 45.94 | 46.34 | 45.73 | 46.21 | 2,294,491 | +0.30(+0.65%) |
Dec 02, 2020 | 46.34 | 46.56 | 45.79 | 45.91 | 2,930,722 | -0.58(-1.24%) |
Dec 01, 2020 | 46.56 | 46.72 | 46.23 | 46.49 | 2,557,940 | +0.32(+0.68%) |
Nov 30, 2020 | 46.57 | 46.63 | 45.83 | 46.17 | 2,829,513 | -0.63(-1.35%) |
Nov 27, 2020 | 46.85 | 47.11 | 46.50 | 46.80 | 1,490,919 | -0.05(-0.10%) |
Nov 25, 2020 | 46.73 | 47.04 | 46.19 | 46.85 | 2,652,524 | -0.06(-0.12%) |
Nov 24, 2020 | 45.60 | 46.90 | 45.38 | 46.90 | 2,878,080 | +1.62(+3.59%) |
Nov 23, 2020 | 45.22 | 45.57 | 44.79 | 45.28 | 2,105,695 | +0.19(+0.41%) |
Nov 20, 2020 | 45.14 | 45.35 | 44.82 | 45.09 | 1,955,949 | -0.29(-0.63%) |
Nov 19, 2020 | 45.46 | 45.52 | 44.64 | 45.38 | 1,728,158 | -0.32(-0.71%) |
Nov 18, 2020 | 46.38 | 46.66 | 45.68 | 45.71 | 2,514,380 | -0.49(-1.06%) |
Nov 17, 2020 | 46.08 | 46.47 | 45.61 | 46.20 | 1,993,845 | -0.23(-0.50%) |
Nov 16, 2020 | 46.65 | 46.65 | 45.87 | 46.43 | 3,002,672 | +0.51(+1.10%) |
Nov 13, 2020 | 45.72 | 46.08 | 45.32 | 45.92 | 1,769,117 | +0.49(+1.07%) |
Nov 12, 2020 | 45.94 | 45.94 | 44.98 | 45.43 | 2,263,171 | -0.70(-1.52%) |
Nov 11, 2020 | 46.51 | 46.51 | 44.98 | 46.13 | 2,739,790 | -0.06(-0.12%) |
Nov 10, 2020 | 45.73 | 46.64 | 45.58 | 46.19 | 2,694,692 | +0.79(+1.74%) |
Nov 09, 2020 | 46.59 | 47.33 | 45.38 | 45.40 | 3,954,476 | +0.94(+2.11%) |
Nov 06, 2020 | 44.39 | 44.88 | 43.98 | 44.46 | 3,393,395 | +0.33(+0.75%) |
Nov 05, 2020 | 43.33 | 44.60 | 43.17 | 44.13 | 3,198,984 | +1.29(+3.01%) |
Nov 04, 2020 | 44.24 | 44.30 | 42.79 | 42.84 | 4,105,802 | -1.28(-2.90%) |
Nov 03, 2020 | 45.42 | 45.68 | 43.65 | 44.12 | 4,439,226 | -0.61(-1.36%) |