Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.05 | 46.18 | 45.55 | 45.74 | 21,855,946 | -1.08(-2.32%) |
Jan 28, 2021 | 46.24 | 46.88 | 46.17 | 46.83 | 18,565,192 | +0.09(+0.20%) |
Jan 27, 2021 | 47.11 | 47.32 | 46.71 | 46.74 | 23,095,244 | -1.78(-3.67%) |
Jan 26, 2021 | 48.43 | 48.54 | 48.25 | 48.52 | 14,287,695 | -0.51(-1.04%) |
Jan 25, 2021 | 49.14 | 49.25 | 48.57 | 49.03 | 20,411,364 | +1.10(+2.30%) |
Jan 22, 2021 | 47.58 | 48.12 | 47.55 | 47.92 | 15,460,586 | -0.24(-0.50%) |
Jan 21, 2021 | 48.20 | 48.25 | 47.97 | 48.16 | 12,402,448 | -0.28(-0.57%) |
Jan 20, 2021 | 48.18 | 48.49 | 48.01 | 48.44 | 20,210,578 | +1.45(+3.08%) |
Jan 19, 2021 | 47.00 | 47.11 | 46.82 | 47.00 | 26,864,722 | +1.94(+4.30%) |
Jan 15, 2021 | 45.25 | 45.33 | 44.98 | 45.06 | 12,945,992 | -0.03(-0.06%) |
Jan 14, 2021 | 45.57 | 45.61 | 45.07 | 45.09 | 13,189,112 | +0.20(+0.45%) |
Jan 13, 2021 | 44.65 | 45.10 | 44.59 | 44.88 | 13,430,074 | +0.13(+0.29%) |
Jan 12, 2021 | 44.71 | 44.88 | 44.62 | 44.75 | 15,496,471 | +0.57(+1.30%) |
Jan 11, 2021 | 44.34 | 44.46 | 44.18 | 44.18 | 10,355,333 | -0.60(-1.35%) |
Jan 08, 2021 | 44.19 | 44.84 | 43.97 | 44.78 | 27,336,926 | +0.91(+2.07%) |
Jan 07, 2021 | 43.69 | 43.90 | 43.42 | 43.87 | 20,032,554 | +0.31(+0.70%) |
Jan 06, 2021 | 44.00 | 44.15 | 43.31 | 43.57 | 23,647,280 | -0.51(-1.16%) |
Jan 05, 2021 | 43.33 | 44.09 | 43.31 | 44.08 | 32,519,726 | +1.17(+2.72%) |
Jan 04, 2021 | 43.31 | 43.45 | 42.79 | 42.91 | 20,094,902 | -0.12(-0.28%) |
Dec 31, 2020 | 43.03 | 43.03 | 43.03 | 14,897,624 | +0.17(+0.39%) | |
Dec 30, 2020 | 42.99 | 43.06 | 42.83 | 42.86 | 14,897,624 | +0.70(+1.65%) |
Dec 29, 2020 | 42.04 | 42.32 | 41.98 | 42.17 | 17,979,378 | +0.54(+1.29%) |
Dec 28, 2020 | 41.61 | 41.70 | 41.44 | 41.63 | 11,583,852 | +0.06(+0.16%) |
Dec 24, 2020 | 41.87 | 41.92 | 41.37 | 41.56 | 13,810,951 | -0.70(-1.67%) |
Dec 23, 2020 | 42.38 | 42.38 | 42.22 | 42.27 | 8,423,575 | +0.35(+0.84%) |
Dec 22, 2020 | 42.08 | 42.08 | 41.86 | 41.92 | 11,346,437 | -0.14(-0.33%) |
Dec 21, 2020 | 41.93 | 42.25 | 41.84 | 42.06 | 17,692,712 | -0.34(-0.81%) |
Dec 18, 2020 | 42.39 | 42.45 | 42.23 | 42.40 | 13,197,409 | -0.07(-0.17%) |
Dec 17, 2020 | 42.63 | 42.63 | 42.39 | 42.47 | 11,327,255 | +0.27(+0.64%) |
Dec 16, 2020 | 42.31 | 42.40 | 42.17 | 42.20 | 11,677,259 | +0.05(+0.11%) |
Dec 15, 2020 | 42.17 | 42.19 | 41.96 | 42.16 | 11,646,158 | +0.06(+0.15%) |
Dec 14, 2020 | 42.32 | 42.33 | 42.07 | 42.09 | 12,128,483 | -0.04(-0.10%) |
Dec 11, 2020 | 42.29 | 42.31 | 42.10 | 42.14 | 14,863,146 | -0.38(-0.90%) |
Dec 10, 2020 | 42.06 | 42.64 | 42.04 | 42.52 | 14,196,476 | +0.52(+1.24%) |
Dec 09, 2020 | 42.44 | 42.45 | 41.86 | 42.00 | 17,715,282 | -0.53(-1.25%) |
Dec 08, 2020 | 42.44 | 42.56 | 42.32 | 42.53 | 11,054,771 | -0.14(-0.32%) |
Dec 07, 2020 | 42.55 | 42.72 | 42.50 | 42.67 | 11,042,469 | -0.42(-0.97%) |
Dec 04, 2020 | 43.11 | 43.20 | 42.97 | 43.09 | 10,658,325 | +0.05(+0.13%) |
Dec 03, 2020 | 42.99 | 43.20 | 42.92 | 43.03 | 10,713,344 | -0.02(-0.04%) |
Dec 02, 2020 | 43.01 | 43.17 | 42.89 | 43.05 | 10,267,857 | -0.30(-0.69%) |
Dec 01, 2020 | 43.47 | 43.55 | 43.25 | 43.35 | 15,783,145 | +0.44(+1.02%) |
Nov 30, 2020 | 43.51 | 43.51 | 42.88 | 42.91 | 18,316,748 | -1.48(-3.33%) |
Nov 27, 2020 | 44.07 | 44.47 | 44.07 | 44.39 | 13,323,207 | +1.27(+2.94%) |
Nov 25, 2020 | 43.03 | 43.19 | 42.91 | 43.12 | 9,320,791 | -0.26(-0.59%) |
Nov 24, 2020 | 43.21 | 43.40 | 42.99 | 43.38 | 14,267,924 | +0.24(+0.55%) |
Nov 23, 2020 | 43.53 | 43.53 | 42.77 | 43.14 | 11,167,998 | -0.17(-0.40%) |
Nov 20, 2020 | 43.09 | 43.40 | 43.05 | 43.31 | 18,507,850 | +0.29(+0.68%) |
Nov 19, 2020 | 42.88 | 43.09 | 42.82 | 43.02 | 11,041,624 | -0.03(-0.06%) |
Nov 18, 2020 | 43.30 | 43.31 | 43.05 | 43.05 | 8,643,744 | -0.19(-0.44%) |
Nov 17, 2020 | 43.10 | 43.40 | 42.99 | 43.24 | 11,912,622 | -0.29(-0.67%) |
Nov 16, 2020 | 43.50 | 43.69 | 43.31 | 43.53 | 9,914,223 | +0.19(+0.44%) |
Nov 13, 2020 | 43.25 | 43.43 | 43.07 | 43.34 | 16,199,804 | +0.34(+0.79%) |
Nov 12, 2020 | 43.30 | 43.55 | 42.85 | 43.00 | 19,754,358 | -0.46(-1.05%) |
Nov 11, 2020 | 42.81 | 43.57 | 42.80 | 43.46 | 21,815,844 | +0.44(+1.02%) |
Nov 10, 2020 | 43.40 | 43.54 | 42.92 | 43.02 | 23,479,616 | -1.01(-2.30%) |
Nov 09, 2020 | 45.07 | 45.14 | 43.96 | 44.04 | 28,306,472 | +0.46(+1.05%) |
Nov 06, 2020 | 43.38 | 43.79 | 43.26 | 43.58 | 18,330,198 | +0.03(+0.06%) |
Nov 05, 2020 | 43.79 | 43.82 | 43.20 | 43.55 | 28,254,412 | +0.68(+1.58%) |
Nov 04, 2020 | 42.20 | 42.95 | 42.04 | 42.88 | 41,282,924 | +1.72(+4.17%) |
Nov 03, 2020 | 41.11 | 41.39 | 40.95 | 41.16 | 22,073,946 | +0.09(+0.22%) |