Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.00 | 52.99 | 49.88 | 50.53 | 17,321,500 | -1.04(-2.02%) |
Jan 28, 2021 | 49.49 | 52.25 | 49.27 | 51.57 | 19,958,968 | +3.38(+7.01%) |
Jan 27, 2021 | 50.64 | 50.85 | 47.98 | 48.19 | 22,384,024 | -1.48(-2.98%) |
Jan 26, 2021 | 48.13 | 52.19 | 48.02 | 49.67 | 29,177,388 | +1.83(+3.83%) |
Jan 25, 2021 | 48.44 | 48.95 | 47.00 | 47.84 | 13,634,576 | -0.22(-0.46%) |
Jan 22, 2021 | 46.90 | 48.18 | 46.80 | 48.06 | 13,564,400 | +0.94(+1.99%) |
Jan 21, 2021 | 47.73 | 48.02 | 46.50 | 47.12 | 15,435,542 | -0.48(-1.01%) |
Jan 20, 2021 | 46.23 | 47.92 | 46.18 | 47.60 | 21,333,780 | +1.67(+3.64%) |
Jan 19, 2021 | 45.59 | 46.17 | 44.40 | 45.93 | 19,436,388 | +0.75(+1.66%) |
Jan 15, 2021 | 46.10 | 46.20 | 45.08 | 45.18 | 25,937,300 | -0.61(-1.33%) |
Jan 14, 2021 | 47.66 | 47.66 | 45.43 | 45.79 | 29,698,716 | -1.43(-3.03%) |
Jan 13, 2021 | 48.09 | 48.39 | 47.02 | 47.22 | 19,063,744 | +0.18(+0.38%) |
Jan 12, 2021 | 48.55 | 49.13 | 46.56 | 47.04 | 26,255,214 | -1.14(-2.37%) |
Jan 11, 2021 | 47.09 | 49.49 | 45.15 | 48.18 | 61,574,280 | -3.30(-6.41%) |
Jan 08, 2021 | 52.50 | 52.70 | 50.19 | 51.48 | 16,955,400 | -0.85(-1.62%) |
Jan 07, 2021 | 52.22 | 53.38 | 51.46 | 52.33 | 18,932,912 | -0.93(-1.75%) |
Jan 06, 2021 | 53.27 | 54.52 | 52.57 | 53.26 | 9,122,336 | -0.62(-1.15%) |
Jan 05, 2021 | 53.41 | 54.50 | 53.15 | 53.88 | 8,305,612 | -0.65(-1.19%) |
Jan 04, 2021 | 54.49 | 55.49 | 53.58 | 54.53 | 12,224,327 | +0.38(+0.70%) |
Dec 31, 2020 | 54.15 | 54.15 | 54.15 | 5,324,373 | -0.18(-0.33%) | |
Dec 30, 2020 | 54.69 | 54.91 | 54.14 | 54.33 | 5,324,373 | -0.03(-0.06%) |
Dec 29, 2020 | 54.51 | 55.40 | 53.55 | 54.36 | 6,641,643 | -0.07(-0.13%) |
Dec 28, 2020 | 55.00 | 55.18 | 53.93 | 54.43 | 6,829,179 | +0.46(+0.85%) |
Dec 24, 2020 | 54.52 | 55.19 | 53.86 | 53.97 | 3,661,000 | -0.33(-0.61%) |
Dec 23, 2020 | 55.34 | 55.45 | 54.23 | 54.30 | 5,994,725 | -0.61(-1.11%) |
Dec 22, 2020 | 55.00 | 55.68 | 54.37 | 54.91 | 9,259,232 | +0.27(+0.49%) |
Dec 21, 2020 | 54.50 | 55.68 | 53.58 | 54.64 | 10,328,792 | -1.23(-2.20%) |
Dec 18, 2020 | 54.93 | 56.08 | 54.27 | 55.87 | 20,450,200 | +1.24(+2.27%) |
Dec 17, 2020 | 54.57 | 55.17 | 53.94 | 54.63 | 11,720,519 | +0.60(+1.11%) |
Dec 16, 2020 | 54.77 | 56.11 | 53.64 | 54.03 | 29,069,774 | +1.21(+2.29%) |
Dec 15, 2020 | 52.02 | 52.96 | 51.61 | 52.82 | 10,856,588 | +0.80(+1.54%) |
Dec 14, 2020 | 51.97 | 53.48 | 51.79 | 52.02 | 17,409,110 | +0.58(+1.13%) |
Dec 11, 2020 | 50.62 | 52.45 | 49.97 | 51.44 | 18,020,200 | +0.23(+0.45%) |
Dec 10, 2020 | 46.70 | 51.74 | 46.54 | 51.21 | 24,059,072 | +3.98(+8.43%) |
Dec 09, 2020 | 47.48 | 48.74 | 46.92 | 47.23 | 9,239,750 | -0.20(-0.42%) |
Dec 08, 2020 | 47.79 | 48.10 | 46.90 | 47.43 | 7,440,850 | -0.47(-0.98%) |
Dec 07, 2020 | 47.55 | 48.34 | 47.07 | 47.90 | 7,739,114 | +0.17(+0.36%) |
Dec 04, 2020 | 47.85 | 48.34 | 47.67 | 47.73 | 6,275,300 | -0.06(-0.13%) |
Dec 03, 2020 | 47.17 | 48.15 | 47.03 | 47.79 | 7,130,532 | +0.56(+1.19%) |
Dec 02, 2020 | 46.36 | 47.94 | 45.93 | 47.23 | 10,280,813 | +0.56(+1.20%) |
Dec 01, 2020 | 46.76 | 47.26 | 45.81 | 46.67 | 9,080,326 | +0.16(+0.34%) |
Nov 30, 2020 | 46.52 | 46.82 | 44.94 | 46.51 | 9,961,829 | -0.08(-0.17%) |
Nov 27, 2020 | 46.56 | 47.01 | 46.20 | 46.59 | 5,133,300 | +0.16(+0.34%) |
Nov 25, 2020 | 44.97 | 46.85 | 44.85 | 46.43 | 15,076,600 | +1.20(+2.65%) |
Nov 24, 2020 | 45.13 | 45.44 | 44.46 | 45.23 | 9,043,025 | +0.29(+0.65%) |
Nov 23, 2020 | 44.90 | 45.56 | 44.18 | 44.94 | 10,373,173 | +0.26(+0.58%) |
Nov 20, 2020 | 43.80 | 45.32 | 43.45 | 44.68 | 17,050,900 | +1.06(+2.43%) |
Nov 19, 2020 | 43.12 | 43.87 | 42.80 | 43.62 | 13,861,467 | +0.29(+0.67%) |
Nov 18, 2020 | 42.94 | 44.29 | 42.80 | 43.33 | 9,969,152 | +0.48(+1.12%) |
Nov 17, 2020 | 42.36 | 43.43 | 42.36 | 42.85 | 11,273,171 | +0.12(+0.28%) |
Nov 16, 2020 | 43.50 | 43.64 | 42.43 | 42.73 | 14,262,963 | -0.75(-1.72%) |
Nov 13, 2020 | 43.25 | 43.53 | 42.41 | 43.48 | 8,128,400 | +0.67(+1.57%) |
Nov 12, 2020 | 43.30 | 44.15 | 42.68 | 42.81 | 9,105,271 | -0.82(-1.88%) |
Nov 11, 2020 | 42.97 | 43.73 | 42.86 | 43.63 | 11,054,589 | +1.22(+2.88%) |
Nov 10, 2020 | 43.36 | 43.97 | 41.61 | 42.41 | 14,120,242 | -0.78(-1.81%) |
Nov 09, 2020 | 43.96 | 45.18 | 43.11 | 43.19 | 21,228,908 | +0.07(+0.16%) |
Nov 06, 2020 | 43.51 | 44.19 | 42.82 | 43.12 | 17,096,900 | -0.59(-1.35%) |
Nov 05, 2020 | 43.51 | 44.04 | 42.48 | 43.71 | 19,663,052 | +0.95(+2.22%) |
Nov 04, 2020 | 42.23 | 42.93 | 40.81 | 42.76 | 34,690,888 | +1.03(+2.47%) |
Nov 03, 2020 | 40.03 | 42.12 | 40.03 | 41.73 | 33,766,420 | +2.26(+5.73%) |