Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.14 | 54.26 | 51.77 | 52.71 | 1,956,302 | +0.02(+0.04%) |
Jan 28, 2021 | 51.91 | 55.84 | 51.80 | 52.69 | 3,541,578 | +0.98(+1.89%) |
Jan 27, 2021 | 50.60 | 52.85 | 50.60 | 51.71 | 3,388,113 | +0.83(+1.64%) |
Jan 26, 2021 | 49.54 | 51.27 | 49.54 | 50.88 | 1,401,328 | +1.71(+3.48%) |
Jan 25, 2021 | 48.43 | 50.25 | 47.54 | 49.16 | 2,158,809 | +0.30(+0.60%) |
Jan 22, 2021 | 48.49 | 49.06 | 48.15 | 48.87 | 1,357,076 | -0.13(-0.27%) |
Jan 21, 2021 | 49.37 | 49.51 | 48.16 | 49.00 | 1,467,093 | -0.71(-1.43%) |
Jan 20, 2021 | 48.86 | 50.39 | 48.11 | 49.71 | 2,087,162 | +0.78(+1.59%) |
Jan 19, 2021 | 49.74 | 50.18 | 48.83 | 48.94 | 1,548,812 | -0.84(-1.69%) |
Jan 15, 2021 | 49.46 | 50.00 | 48.75 | 49.78 | 1,965,967 | +0.06(+0.13%) |
Jan 14, 2021 | 50.30 | 51.14 | 49.45 | 49.71 | 2,093,767 | -0.03(-0.06%) |
Jan 13, 2021 | 48.53 | 49.93 | 48.53 | 49.74 | 1,439,377 | +1.21(+2.49%) |
Jan 12, 2021 | 48.01 | 48.82 | 47.58 | 48.53 | 1,063,591 | +0.70(+1.46%) |
Jan 11, 2021 | 47.18 | 48.27 | 47.03 | 47.84 | 1,540,631 | -0.40(-0.83%) |
Jan 08, 2021 | 47.63 | 48.61 | 47.17 | 48.24 | 2,145,668 | +0.59(+1.24%) |
Jan 07, 2021 | 47.71 | 47.86 | 46.53 | 47.65 | 2,504,555 | +0.25(+0.52%) |
Jan 06, 2021 | 45.94 | 47.49 | 45.32 | 47.40 | 2,193,549 | +2.17(+4.80%) |
Jan 05, 2021 | 45.95 | 46.85 | 45.11 | 45.23 | 1,714,672 | -0.64(-1.40%) |
Jan 04, 2021 | 48.05 | 48.64 | 45.32 | 45.87 | 2,449,481 | -1.84(-3.86%) |
Dec 31, 2020 | 47.71 | 47.71 | 47.71 | 996,168 | +1.23(+2.65%) | |
Dec 30, 2020 | 46.21 | 47.46 | 46.21 | 46.48 | 996,168 | +0.27(+0.59%) |
Dec 29, 2020 | 46.97 | 48.04 | 45.92 | 46.20 | 1,608,675 | -0.50(-1.08%) |
Dec 28, 2020 | 45.46 | 46.82 | 45.30 | 46.71 | 2,208,862 | +1.27(+2.80%) |
Dec 24, 2020 | 45.71 | 45.94 | 44.97 | 45.44 | 646,123 | +0.02(+0.05%) |
Dec 23, 2020 | 45.29 | 45.92 | 44.95 | 45.41 | 1,251,244 | +0.61(+1.36%) |
Dec 22, 2020 | 45.00 | 45.24 | 44.48 | 44.80 | 2,031,081 | +0.15(+0.34%) |
Dec 21, 2020 | 45.29 | 45.60 | 44.37 | 44.65 | 2,718,903 | -1.88(-4.04%) |
Dec 18, 2020 | 48.08 | 48.19 | 46.26 | 46.53 | 2,866,468 | -1.65(-3.42%) |
Dec 17, 2020 | 48.39 | 48.76 | 47.33 | 48.18 | 1,334,521 | +0.19(+0.40%) |
Dec 16, 2020 | 48.85 | 49.65 | 47.93 | 47.99 | 1,425,661 | -0.74(-1.51%) |
Dec 15, 2020 | 47.14 | 49.02 | 46.28 | 48.73 | 3,330,281 | +2.00(+4.28%) |
Dec 14, 2020 | 48.66 | 49.31 | 46.49 | 46.73 | 2,022,661 | -1.62(-3.35%) |
Dec 11, 2020 | 48.59 | 49.45 | 47.61 | 48.35 | 1,437,051 | -0.71(-1.45%) |
Dec 10, 2020 | 48.18 | 49.75 | 48.16 | 49.06 | 1,431,351 | -0.07(-0.15%) |
Dec 09, 2020 | 49.11 | 49.56 | 48.27 | 49.13 | 1,496,808 | +0.27(+0.55%) |
Dec 08, 2020 | 49.18 | 50.25 | 48.73 | 48.86 | 1,854,759 | -0.58(-1.17%) |
Dec 07, 2020 | 51.31 | 51.94 | 49.11 | 49.44 | 1,654,597 | -1.16(-2.30%) |
Dec 04, 2020 | 52.32 | 52.50 | 50.15 | 50.60 | 1,636,698 | +1.35(+2.75%) |
Dec 03, 2020 | 47.75 | 49.64 | 47.60 | 49.25 | 1,312,380 | +1.77(+3.74%) |
Dec 02, 2020 | 46.25 | 47.74 | 45.56 | 47.47 | 1,116,018 | +1.08(+2.34%) |
Dec 01, 2020 | 46.83 | 47.93 | 45.90 | 46.39 | 1,379,640 | +0.54(+1.17%) |
Nov 30, 2020 | 47.67 | 48.32 | 45.70 | 45.85 | 2,343,561 | -2.10(-4.38%) |
Nov 27, 2020 | 48.14 | 48.52 | 47.12 | 47.95 | 604,496 | +0.13(+0.27%) |
Nov 25, 2020 | 48.61 | 48.85 | 47.29 | 47.82 | 1,701,036 | -1.10(-2.26%) |
Nov 24, 2020 | 49.10 | 51.64 | 48.57 | 48.92 | 3,071,508 | +1.13(+2.36%) |
Nov 23, 2020 | 46.94 | 48.39 | 46.09 | 47.80 | 2,670,364 | +1.43(+3.09%) |
Nov 20, 2020 | 45.42 | 46.48 | 45.21 | 46.36 | 1,567,795 | +0.69(+1.52%) |
Nov 19, 2020 | 45.16 | 46.61 | 44.55 | 45.67 | 1,153,552 | +0.58(+1.28%) |
Nov 18, 2020 | 47.70 | 48.20 | 45.08 | 45.09 | 1,376,453 | -2.40(-5.04%) |
Nov 17, 2020 | 44.27 | 48.18 | 43.63 | 47.49 | 2,988,104 | +2.81(+6.28%) |
Nov 16, 2020 | 46.57 | 47.13 | 43.52 | 44.68 | 2,543,061 | +1.49(+3.45%) |
Nov 13, 2020 | 41.77 | 43.73 | 41.59 | 43.19 | 2,321,302 | +2.11(+5.14%) |
Nov 12, 2020 | 42.55 | 43.80 | 40.68 | 41.08 | 2,636,613 | -2.77(-6.33%) |
Nov 11, 2020 | 44.72 | 44.83 | 42.59 | 43.85 | 2,674,532 | -1.17(-2.59%) |
Nov 10, 2020 | 46.88 | 49.12 | 43.44 | 45.02 | 5,383,831 | -2.26(-4.78%) |
Nov 09, 2020 | 41.88 | 48.23 | 41.45 | 47.28 | 10,697,822 | +12.75(+36.92%) |
Nov 06, 2020 | 35.82 | 36.44 | 33.84 | 34.53 | 2,101,519 | -1.24(-3.46%) |
Nov 05, 2020 | 35.73 | 36.64 | 35.60 | 35.77 | 1,266,888 | +0.28(+0.80%) |
Nov 04, 2020 | 36.83 | 37.17 | 35.40 | 35.49 | 2,489,920 | -2.21(-5.85%) |
Nov 03, 2020 | 36.38 | 38.13 | 35.86 | 37.69 | 2,070,273 | +1.99(+5.59%) |