Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.28 | 50.62 | 48.50 | 49.13 | 2,680,969 | -1.40(-2.78%) |
Jan 28, 2021 | 50.23 | 50.74 | 49.79 | 50.53 | 3,664,639 | -0.97(-1.89%) |
Jan 27, 2021 | 50.23 | 52.73 | 49.75 | 51.50 | 3,463,329 | +0.56(+1.09%) |
Jan 26, 2021 | 49.93 | 51.79 | 49.61 | 50.95 | 2,740,834 | +1.62(+3.27%) |
Jan 25, 2021 | 49.36 | 50.72 | 48.49 | 49.33 | 1,895,235 | +0.47(+0.96%) |
Jan 22, 2021 | 47.87 | 49.14 | 47.17 | 48.86 | 2,048,171 | +0.76(+1.58%) |
Jan 21, 2021 | 47.29 | 48.55 | 46.90 | 48.10 | 2,472,724 | +1.32(+2.82%) |
Jan 20, 2021 | 44.70 | 47.38 | 44.66 | 46.78 | 2,882,053 | +2.44(+5.51%) |
Jan 19, 2021 | 43.52 | 44.97 | 43.30 | 44.34 | 2,027,898 | +1.44(+3.36%) |
Jan 15, 2021 | 42.66 | 43.26 | 42.06 | 42.90 | 1,331,331 | +0.22(+0.52%) |
Jan 14, 2021 | 42.77 | 43.14 | 42.21 | 42.68 | 842,520 | +0.19(+0.45%) |
Jan 13, 2021 | 43.46 | 44.40 | 42.43 | 42.49 | 1,963,676 | -0.25(-0.58%) |
Jan 12, 2021 | 42.39 | 42.91 | 42.00 | 42.74 | 1,243,552 | +0.49(+1.16%) |
Jan 11, 2021 | 41.09 | 42.42 | 40.83 | 42.25 | 1,768,977 | +0.93(+2.26%) |
Jan 08, 2021 | 42.57 | 42.83 | 41.24 | 41.31 | 1,941,040 | -1.20(-2.83%) |
Jan 07, 2021 | 40.82 | 42.67 | 40.55 | 42.52 | 2,684,187 | +1.89(+4.66%) |
Jan 06, 2021 | 39.82 | 40.88 | 39.53 | 40.62 | 4,360,520 | -0.05(-0.12%) |
Jan 05, 2021 | 40.48 | 41.22 | 40.29 | 40.67 | 2,346,177 | -0.24(-0.59%) |
Jan 04, 2021 | 41.83 | 41.88 | 40.12 | 40.91 | 1,886,564 | -0.78(-1.86%) |
Dec 31, 2020 | 41.69 | 41.69 | 41.69 | 861,543 | -1.24(-2.88%) | |
Dec 30, 2020 | 43.10 | 43.71 | 42.84 | 42.92 | 861,543 | -0.15(-0.36%) |
Dec 29, 2020 | 43.34 | 43.49 | 42.52 | 43.08 | 1,103,886 | -0.22(-0.51%) |
Dec 28, 2020 | 43.96 | 44.04 | 43.03 | 43.30 | 1,234,345 | -0.45(-1.03%) |
Dec 24, 2020 | 43.20 | 43.90 | 42.83 | 43.75 | 664,896 | +0.52(+1.20%) |
Dec 23, 2020 | 44.50 | 44.65 | 42.94 | 43.23 | 1,519,842 | -1.00(-2.25%) |
Dec 22, 2020 | 44.12 | 44.97 | 43.91 | 44.23 | 1,173,953 | +0.10(+0.22%) |
Dec 21, 2020 | 43.59 | 44.44 | 43.27 | 44.13 | 1,470,511 | -0.22(-0.50%) |
Dec 18, 2020 | 44.58 | 44.91 | 44.08 | 44.35 | 2,346,429 | +0.12(+0.28%) |
Dec 17, 2020 | 44.02 | 45.15 | 43.57 | 44.23 | 2,550,224 | +0.76(+1.74%) |
Dec 16, 2020 | 43.55 | 43.82 | 43.02 | 43.47 | 1,488,310 | +0.31(+0.71%) |
Dec 15, 2020 | 43.28 | 43.66 | 42.75 | 43.16 | 2,130,513 | +0.22(+0.51%) |
Dec 14, 2020 | 43.02 | 43.34 | 42.66 | 42.94 | 1,830,045 | +0.37(+0.88%) |
Dec 11, 2020 | 42.65 | 43.34 | 42.46 | 42.57 | 1,821,686 | -0.27(-0.63%) |
Dec 10, 2020 | 41.74 | 43.42 | 41.71 | 42.84 | 3,422,711 | +0.65(+1.55%) |
Dec 09, 2020 | 44.22 | 44.22 | 41.63 | 42.18 | 4,757,164 | -1.28(-2.93%) |
Dec 08, 2020 | 44.86 | 44.93 | 42.80 | 43.46 | 9,065,586 | -3.73(-7.90%) |
Dec 07, 2020 | 46.28 | 47.49 | 45.51 | 47.19 | 4,572,957 | +1.26(+2.74%) |
Dec 04, 2020 | 45.07 | 46.87 | 44.39 | 45.93 | 3,488,724 | +0.57(+1.25%) |
Dec 03, 2020 | 43.43 | 45.85 | 43.33 | 45.37 | 1,727,677 | +1.88(+4.32%) |
Dec 02, 2020 | 43.91 | 44.10 | 42.63 | 43.49 | 2,493,721 | -0.61(-1.39%) |
Dec 01, 2020 | 45.50 | 45.82 | 43.96 | 44.10 | 1,389,608 | -1.30(-2.87%) |
Nov 30, 2020 | 45.64 | 45.77 | 44.19 | 45.41 | 1,687,861 | -0.20(-0.44%) |
Nov 27, 2020 | 45.42 | 46.05 | 45.02 | 45.61 | 459,983 | +0.01(+0.02%) |
Nov 25, 2020 | 44.95 | 45.87 | 44.43 | 45.60 | 989,210 | +0.94(+2.10%) |
Nov 24, 2020 | 46.41 | 46.60 | 44.41 | 44.66 | 1,111,231 | -1.62(-3.50%) |
Nov 23, 2020 | 45.26 | 46.43 | 45.00 | 46.28 | 1,476,190 | +1.14(+2.53%) |
Nov 20, 2020 | 45.56 | 46.12 | 44.93 | 45.14 | 742,898 | -0.16(-0.36%) |
Nov 19, 2020 | 45.76 | 46.13 | 44.80 | 45.30 | 1,178,569 | +0.26(+0.57%) |
Nov 18, 2020 | 44.74 | 45.90 | 44.45 | 45.04 | 1,011,235 | +0.35(+0.79%) |
Nov 17, 2020 | 43.62 | 45.08 | 43.57 | 44.69 | 1,053,659 | +0.88(+2.01%) |
Nov 16, 2020 | 43.79 | 44.01 | 42.62 | 43.80 | 908,809 | +0.28(+0.64%) |
Nov 13, 2020 | 43.14 | 44.02 | 42.30 | 43.53 | 1,008,085 | +0.79(+1.84%) |
Nov 12, 2020 | 43.15 | 44.22 | 42.15 | 42.74 | 1,481,567 | -0.70(-1.61%) |
Nov 11, 2020 | 42.59 | 43.47 | 41.72 | 43.44 | 1,685,174 | +1.06(+2.51%) |
Nov 10, 2020 | 40.76 | 42.51 | 39.27 | 42.38 | 3,687,741 | +2.89(+7.31%) |
Nov 09, 2020 | 43.64 | 44.44 | 39.45 | 39.49 | 3,847,113 | -4.03(-9.26%) |
Nov 06, 2020 | 44.77 | 44.77 | 43.26 | 43.52 | 1,438,974 | -1.27(-2.83%) |
Nov 05, 2020 | 45.25 | 45.81 | 44.34 | 44.78 | 1,545,617 | -0.37(-0.83%) |
Nov 04, 2020 | 43.94 | 46.16 | 43.30 | 45.16 | 2,487,653 | +2.28(+5.32%) |
Nov 03, 2020 | 42.64 | 43.28 | 41.59 | 42.87 | 1,217,999 | +0.93(+2.22%) |