Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.83 | 51.65 | 48.18 | 49.52 | 2,775,100 | -1.41(-2.77%) |
Jan 28, 2021 | 48.63 | 52.05 | 48.34 | 50.93 | 4,273,557 | +3.24(+6.79%) |
Jan 27, 2021 | 47.16 | 50.60 | 45.11 | 47.69 | 5,343,454 | -0.46(-0.96%) |
Jan 26, 2021 | 53.00 | 53.74 | 47.91 | 48.15 | 4,419,371 | -4.08(-7.81%) |
Jan 25, 2021 | 55.76 | 56.20 | 50.81 | 52.23 | 4,903,780 | -2.98(-5.40%) |
Jan 22, 2021 | 53.60 | 56.59 | 52.75 | 55.21 | 6,372,700 | +2.08(+3.91%) |
Jan 21, 2021 | 54.87 | 57.50 | 52.91 | 53.13 | 3,661,356 | -3.80(-6.67%) |
Jan 20, 2021 | 57.00 | 60.25 | 56.76 | 56.93 | 4,288,826 | +1.07(+1.92%) |
Jan 19, 2021 | 54.26 | 56.77 | 54.21 | 55.86 | 3,905,692 | +3.27(+6.22%) |
Jan 15, 2021 | 53.49 | 56.15 | 52.54 | 52.59 | 4,124,300 | -0.85(-1.59%) |
Jan 14, 2021 | 52.09 | 55.78 | 51.92 | 53.44 | 3,972,614 | +2.07(+4.03%) |
Jan 13, 2021 | 48.46 | 53.85 | 48.10 | 51.37 | 6,555,221 | +3.78(+7.94%) |
Jan 12, 2021 | 46.20 | 48.72 | 45.90 | 47.59 | 4,047,824 | +1.65(+3.59%) |
Jan 11, 2021 | 47.54 | 48.18 | 45.20 | 45.94 | 7,437,932 | -5.19(-10.15%) |
Jan 08, 2021 | 50.28 | 53.79 | 49.94 | 51.13 | 5,760,300 | +1.94(+3.94%) |
Jan 07, 2021 | 46.58 | 49.82 | 46.50 | 49.19 | 3,266,678 | +3.65(+8.01%) |
Jan 06, 2021 | 45.28 | 47.18 | 44.20 | 45.54 | 3,639,821 | -0.68(-1.47%) |
Jan 05, 2021 | 43.20 | 46.33 | 42.37 | 46.22 | 3,502,597 | +2.58(+5.91%) |
Jan 04, 2021 | 42.84 | 44.60 | 41.71 | 43.64 | 4,659,133 | +1.83(+4.38%) |
Dec 31, 2020 | 41.81 | 41.81 | 41.81 | 3,577,561 | -2.39(-5.41%) | |
Dec 30, 2020 | 44.60 | 46.22 | 43.95 | 44.20 | 3,577,561 | +0.26(+0.59%) |
Dec 29, 2020 | 45.75 | 45.92 | 41.45 | 43.94 | 5,913,249 | -1.51(-3.32%) |
Dec 28, 2020 | 48.25 | 49.15 | 45.30 | 45.45 | 4,017,223 | -1.62(-3.44%) |
Dec 24, 2020 | 50.50 | 50.73 | 46.45 | 47.07 | 4,029,700 | -3.92(-7.69%) |
Dec 23, 2020 | 53.65 | 54.20 | 50.96 | 50.99 | 3,820,556 | -2.09(-3.94%) |
Dec 22, 2020 | 51.76 | 54.63 | 50.85 | 53.08 | 7,487,544 | +3.08(+6.16%) |
Dec 21, 2020 | 47.05 | 50.64 | 46.36 | 50.00 | 7,506,697 | +2.44(+5.13%) |
Dec 18, 2020 | 47.10 | 48.82 | 46.64 | 47.56 | 8,285,500 | +0.42(+0.89%) |
Dec 17, 2020 | 47.71 | 48.90 | 45.39 | 47.14 | 12,137,952 | -3.52(-6.95%) |
Dec 16, 2020 | 51.03 | 52.36 | 49.55 | 50.66 | 4,212,787 | +0.02(+0.04%) |
Dec 15, 2020 | 56.01 | 56.08 | 49.83 | 50.64 | 4,723,127 | -3.60(-6.64%) |
Dec 14, 2020 | 58.22 | 61.59 | 54.21 | 54.24 | 5,552,259 | -2.36(-4.17%) |
Dec 11, 2020 | 57.00 | 59.74 | 55.55 | 56.60 | 3,462,200 | -0.80(-1.39%) |
Dec 10, 2020 | 52.60 | 57.94 | 51.11 | 57.40 | 4,078,837 | +4.82(+9.17%) |
Dec 09, 2020 | 55.72 | 58.28 | 52.42 | 52.58 | 3,866,659 | -2.35(-4.28%) |
Dec 08, 2020 | 54.82 | 55.50 | 53.20 | 54.93 | 2,829,347 | +0.74(+1.37%) |
Dec 07, 2020 | 51.48 | 57.19 | 51.48 | 54.19 | 5,175,327 | +3.31(+6.51%) |
Dec 04, 2020 | 50.34 | 51.50 | 49.88 | 50.88 | 1,909,000 | +0.81(+1.62%) |
Dec 03, 2020 | 50.02 | 51.29 | 49.69 | 50.07 | 1,607,082 | +0.72(+1.46%) |
Dec 02, 2020 | 49.69 | 50.40 | 48.06 | 49.35 | 1,673,521 | -0.82(-1.63%) |
Dec 01, 2020 | 50.23 | 53.57 | 49.76 | 50.17 | 4,017,325 | +0.52(+1.05%) |
Nov 30, 2020 | 50.88 | 51.58 | 48.25 | 49.65 | 2,874,818 | -0.41(-0.82%) |
Nov 27, 2020 | 48.41 | 50.73 | 47.56 | 50.06 | 1,966,700 | +3.21(+6.85%) |
Nov 25, 2020 | 46.92 | 47.75 | 45.21 | 46.85 | 2,104,700 | +0.20(+0.43%) |
Nov 24, 2020 | 52.72 | 52.75 | 46.59 | 46.65 | 3,655,381 | -4.27(-8.39%) |
Nov 23, 2020 | 49.50 | 52.56 | 48.55 | 50.92 | 5,006,594 | +2.92(+6.08%) |
Nov 20, 2020 | 46.88 | 48.89 | 46.20 | 48.00 | 2,306,300 | +1.23(+2.63%) |
Nov 19, 2020 | 45.70 | 48.15 | 45.52 | 46.77 | 2,037,110 | +1.15(+2.52%) |
Nov 18, 2020 | 46.99 | 48.33 | 45.56 | 45.62 | 2,025,643 | -0.48(-1.04%) |
Nov 17, 2020 | 46.34 | 46.68 | 45.07 | 46.10 | 1,474,606 | -0.30(-0.65%) |
Nov 16, 2020 | 46.90 | 47.72 | 45.53 | 46.40 | 1,922,166 | -0.62(-1.32%) |
Nov 13, 2020 | 48.00 | 49.23 | 46.97 | 47.02 | 1,883,600 | -0.12(-0.25%) |
Nov 12, 2020 | 47.00 | 49.79 | 46.71 | 47.14 | 2,468,849 | +0.55(+1.18%) |
Nov 11, 2020 | 43.72 | 48.14 | 43.72 | 46.59 | 2,622,565 | +3.54(+8.22%) |
Nov 10, 2020 | 45.08 | 45.12 | 39.97 | 43.05 | 3,178,345 | -1.18(-2.67%) |
Nov 09, 2020 | 45.54 | 47.67 | 42.69 | 44.23 | 2,956,447 | -0.53(-1.18%) |
Nov 06, 2020 | 43.01 | 46.66 | 41.38 | 44.76 | 4,114,800 | -0.93(-2.04%) |
Nov 05, 2020 | 44.95 | 46.65 | 44.55 | 45.69 | 3,042,420 | +2.48(+5.74%) |
Nov 04, 2020 | 42.35 | 44.44 | 42.25 | 43.21 | 2,036,471 | +2.01(+4.88%) |
Nov 03, 2020 | 40.09 | 41.65 | 39.26 | 41.20 | 3,011,759 | +2.11(+5.40%) |