Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.25 | 53.91 | 51.00 | 51.81 | 3,037,200 | +1.06(+2.09%) |
Jan 28, 2021 | 50.16 | 52.23 | 47.20 | 50.75 | 4,478,681 | +5.20(+11.42%) |
Jan 27, 2021 | 45.21 | 46.35 | 43.60 | 45.55 | 911,135 | -0.92(-1.98%) |
Jan 26, 2021 | 46.54 | 47.22 | 46.12 | 46.47 | 594,708 | +0.38(+0.82%) |
Jan 25, 2021 | 47.18 | 47.40 | 45.36 | 46.09 | 954,499 | -0.45(-0.97%) |
Jan 22, 2021 | 45.90 | 47.00 | 45.40 | 46.54 | 838,600 | -1.94(-4.00%) |
Jan 21, 2021 | 47.90 | 48.67 | 47.30 | 48.48 | 837,426 | +0.49(+1.02%) |
Jan 20, 2021 | 46.54 | 48.15 | 46.41 | 47.99 | 1,324,367 | +2.50(+5.50%) |
Jan 19, 2021 | 45.84 | 46.01 | 44.93 | 45.49 | 1,344,283 | +1.61(+3.67%) |
Jan 15, 2021 | 44.61 | 45.36 | 43.31 | 43.88 | 1,463,100 | -3.12(-6.64%) |
Jan 14, 2021 | 46.51 | 48.35 | 46.47 | 47.00 | 1,091,014 | +1.12(+2.44%) |
Jan 13, 2021 | 46.38 | 47.06 | 45.68 | 45.88 | 802,531 | -1.22(-2.59%) |
Jan 12, 2021 | 46.28 | 47.44 | 45.66 | 47.10 | 994,066 | +2.17(+4.83%) |
Jan 11, 2021 | 43.88 | 46.07 | 43.82 | 44.93 | 1,768,221 | -1.16(-2.52%) |
Jan 08, 2021 | 51.67 | 51.83 | 43.14 | 46.09 | 5,677,100 | -8.00(-14.79%) |
Jan 07, 2021 | 53.87 | 54.45 | 53.10 | 54.09 | 903,711 | -0.24(-0.44%) |
Jan 06, 2021 | 54.44 | 54.70 | 51.69 | 54.33 | 2,206,665 | -1.54(-2.76%) |
Jan 05, 2021 | 55.04 | 56.30 | 54.26 | 55.87 | 830,821 | +1.32(+2.42%) |
Jan 04, 2021 | 55.45 | 55.78 | 52.60 | 54.55 | 1,932,251 | +3.27(+6.38%) |
Dec 31, 2020 | 51.28 | 51.28 | 51.28 | 809,654 | -0.79(-1.52%) | |
Dec 30, 2020 | 50.69 | 52.12 | 50.47 | 52.07 | 809,654 | +1.57(+3.11%) |
Dec 29, 2020 | 50.47 | 51.14 | 49.44 | 50.50 | 983,426 | -0.37(-0.73%) |
Dec 28, 2020 | 52.00 | 52.65 | 50.67 | 50.87 | 1,443,062 | +2.00(+4.09%) |
Dec 24, 2020 | 47.80 | 49.06 | 47.67 | 48.87 | 453,000 | +0.51(+1.06%) |
Dec 23, 2020 | 47.94 | 49.03 | 47.83 | 48.36 | 878,725 | +1.61(+3.44%) |
Dec 22, 2020 | 49.38 | 49.79 | 46.33 | 46.75 | 2,285,661 | -4.72(-9.17%) |
Dec 21, 2020 | 49.75 | 51.35 | 49.74 | 51.47 | 1,756,271 | +2.33(+4.74%) |
Dec 18, 2020 | 49.45 | 49.84 | 48.85 | 49.14 | 1,061,700 | -0.78(-1.56%) |
Dec 17, 2020 | 49.69 | 50.41 | 49.18 | 49.92 | 1,876,876 | +2.25(+4.72%) |
Dec 16, 2020 | 46.20 | 47.76 | 45.06 | 47.67 | 1,790,533 | +3.27(+7.36%) |
Dec 15, 2020 | 43.94 | 44.57 | 43.70 | 44.40 | 915,449 | +2.40(+5.71%) |
Dec 14, 2020 | 42.67 | 43.37 | 41.83 | 42.00 | 678,812 | -0.43(-1.01%) |
Dec 11, 2020 | 42.25 | 42.97 | 42.10 | 42.43 | 427,100 | -0.25(-0.59%) |
Dec 10, 2020 | 42.88 | 43.63 | 42.20 | 42.68 | 884,329 | +0.55(+1.31%) |
Dec 09, 2020 | 43.42 | 43.60 | 41.04 | 42.13 | 2,055,536 | -2.63(-5.88%) |
Dec 08, 2020 | 44.94 | 45.80 | 44.32 | 44.76 | 903,957 | +0.12(+0.27%) |
Dec 07, 2020 | 42.35 | 45.53 | 42.31 | 44.64 | 1,537,344 | +1.42(+3.29%) |
Dec 04, 2020 | 43.04 | 43.73 | 42.42 | 43.22 | 917,700 | +0.09(+0.21%) |
Dec 03, 2020 | 42.70 | 43.13 | 41.65 | 43.13 | 1,079,294 | +0.37(+0.87%) |
Dec 02, 2020 | 41.81 | 42.90 | 41.34 | 42.76 | 1,034,421 | +0.11(+0.26%) |
Dec 01, 2020 | 41.19 | 42.80 | 40.94 | 42.65 | 2,166,202 | +4.73(+12.47%) |
Nov 30, 2020 | 36.62 | 38.11 | 36.31 | 37.92 | 1,740,227 | +0.04(+0.11%) |
Nov 27, 2020 | 37.56 | 38.30 | 37.43 | 37.88 | 1,858,300 | -2.70(-6.65%) |
Nov 25, 2020 | 40.61 | 41.02 | 40.30 | 40.58 | 712,200 | +0.36(+0.90%) |
Nov 24, 2020 | 39.88 | 40.51 | 39.55 | 40.22 | 1,203,864 | -1.27(-3.06%) |
Nov 23, 2020 | 43.22 | 43.26 | 40.92 | 41.49 | 1,336,133 | -2.26(-5.17%) |
Nov 20, 2020 | 44.67 | 45.02 | 43.73 | 43.75 | 689,200 | +0.74(+1.72%) |
Nov 19, 2020 | 42.31 | 43.58 | 42.09 | 43.01 | 711,216 | -0.97(-2.21%) |
Nov 18, 2020 | 44.69 | 45.73 | 43.98 | 43.98 | 1,168,726 | -0.90(-2.01%) |
Nov 17, 2020 | 45.25 | 45.38 | 44.47 | 44.88 | 916,979 | -1.10(-2.39%) |
Nov 16, 2020 | 45.35 | 46.23 | 45.07 | 45.98 | 692,531 | +0.39(+0.86%) |
Nov 13, 2020 | 46.00 | 46.24 | 45.43 | 45.59 | 801,800 | +1.40(+3.17%) |
Nov 12, 2020 | 44.10 | 44.73 | 43.95 | 44.19 | 781,457 | +0.14(+0.32%) |
Nov 11, 2020 | 42.85 | 44.21 | 42.70 | 44.05 | 825,827 | +0.32(+0.73%) |
Nov 10, 2020 | 44.47 | 45.08 | 43.60 | 43.73 | 1,505,174 | -0.07(-0.16%) |
Nov 09, 2020 | 45.25 | 45.27 | 41.64 | 43.80 | 3,761,071 | -5.94(-11.94%) |
Nov 06, 2020 | 50.26 | 50.43 | 48.41 | 49.74 | 1,728,900 | +0.89(+1.82%) |
Nov 05, 2020 | 46.54 | 49.00 | 46.49 | 48.85 | 2,111,014 | +5.45(+12.56%) |
Nov 04, 2020 | 43.84 | 44.46 | 42.82 | 43.40 | 1,110,452 | -0.80(-1.81%) |
Nov 03, 2020 | 44.99 | 45.08 | 43.98 | 44.20 | 1,084,520 | +0.05(+0.11%) |