Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.23 | 54.40 | 52.32 | 52.32 | 156,306 | -1.95(-3.59%) |
Jan 28, 2021 | 56.28 | 57.63 | 53.97 | 54.27 | 233,912 | -1.14(-2.06%) |
Jan 27, 2021 | 56.88 | 57.59 | 55.24 | 55.42 | 174,546 | -2.99(-5.12%) |
Jan 26, 2021 | 59.78 | 59.78 | 58.32 | 58.41 | 81,550 | -0.77(-1.29%) |
Jan 25, 2021 | 58.72 | 59.27 | 57.57 | 59.17 | 86,892 | +0.21(+0.35%) |
Jan 22, 2021 | 58.86 | 59.16 | 57.96 | 58.97 | 139,006 | -0.15(-0.25%) |
Jan 21, 2021 | 60.50 | 61.01 | 58.99 | 59.12 | 108,465 | -1.04(-1.74%) |
Jan 20, 2021 | 58.98 | 60.27 | 58.31 | 60.16 | 301,244 | +1.66(+2.84%) |
Jan 19, 2021 | 58.57 | 59.52 | 57.65 | 58.50 | 222,576 | -0.14(-0.24%) |
Jan 15, 2021 | 59.57 | 59.88 | 57.29 | 58.64 | 144,639 | -1.28(-2.14%) |
Jan 14, 2021 | 58.02 | 60.39 | 57.79 | 59.92 | 279,461 | +1.93(+3.33%) |
Jan 13, 2021 | 59.67 | 59.91 | 57.48 | 57.99 | 143,814 | -1.11(-1.88%) |
Jan 12, 2021 | 58.94 | 59.42 | 58.24 | 59.11 | 130,841 | +0.54(+0.92%) |
Jan 11, 2021 | 57.83 | 59.15 | 57.55 | 58.57 | 119,610 | +0.38(+0.65%) |
Jan 08, 2021 | 58.69 | 59.08 | 57.75 | 58.19 | 180,547 | -0.07(-0.12%) |
Jan 07, 2021 | 58.23 | 58.98 | 57.56 | 58.26 | 131,259 | +0.09(+0.15%) |
Jan 06, 2021 | 56.87 | 59.36 | 56.33 | 58.17 | 347,517 | +2.06(+3.67%) |
Jan 05, 2021 | 55.10 | 56.97 | 55.10 | 56.11 | 198,425 | +1.15(+2.10%) |
Jan 04, 2021 | 56.71 | 56.99 | 54.54 | 54.96 | 211,199 | -1.71(-3.02%) |
Dec 31, 2020 | 56.67 | 56.67 | 56.67 | 116,848 | +0.35(+0.62%) | |
Dec 30, 2020 | 56.25 | 56.98 | 55.27 | 56.32 | 116,848 | +0.11(+0.19%) |
Dec 29, 2020 | 56.56 | 57.00 | 55.98 | 56.21 | 143,234 | -0.44(-0.77%) |
Dec 28, 2020 | 56.67 | 57.51 | 56.18 | 56.65 | 141,626 | +0.36(+0.64%) |
Dec 24, 2020 | 56.62 | 56.87 | 56.12 | 56.29 | 45,664 | -0.07(-0.12%) |
Dec 23, 2020 | 56.25 | 56.65 | 55.98 | 56.36 | 102,292 | +0.28(+0.50%) |
Dec 22, 2020 | 56.22 | 57.48 | 55.89 | 56.08 | 117,250 | -0.22(-0.39%) |
Dec 21, 2020 | 56.57 | 56.79 | 55.90 | 56.30 | 130,656 | -0.45(-0.79%) |
Dec 18, 2020 | 57.14 | 57.46 | 56.05 | 56.75 | 422,148 | -0.35(-0.61%) |
Dec 17, 2020 | 56.86 | 57.31 | 55.83 | 57.10 | 179,738 | +0.35(+0.61%) |
Dec 16, 2020 | 57.10 | 57.51 | 56.21 | 56.75 | 155,312 | -0.18(-0.31%) |
Dec 15, 2020 | 56.66 | 57.49 | 55.45 | 56.93 | 217,707 | +0.70(+1.24%) |
Dec 14, 2020 | 58.35 | 58.35 | 56.05 | 56.23 | 199,293 | -1.53(-2.65%) |
Dec 11, 2020 | 56.58 | 57.85 | 56.00 | 57.76 | 270,770 | +0.78(+1.36%) |
Dec 10, 2020 | 57.89 | 57.98 | 56.07 | 56.99 | 145,862 | -0.75(-1.29%) |
Dec 09, 2020 | 57.49 | 58.96 | 57.20 | 57.73 | 261,983 | +1.27(+2.25%) |
Dec 08, 2020 | 55.93 | 56.78 | 55.88 | 56.46 | 170,228 | +0.11(+0.19%) |
Dec 07, 2020 | 55.78 | 56.43 | 55.19 | 56.35 | 193,092 | +0.72(+1.29%) |
Dec 04, 2020 | 54.78 | 55.87 | 54.58 | 55.64 | 185,174 | +1.15(+2.12%) |
Dec 03, 2020 | 54.43 | 55.58 | 54.24 | 54.48 | 173,832 | +0.08(+0.15%) |
Dec 02, 2020 | 54.77 | 55.48 | 53.61 | 54.40 | 137,268 | -0.29(-0.53%) |
Dec 01, 2020 | 54.61 | 56.39 | 54.54 | 54.69 | 239,135 | +0.39(+0.71%) |
Nov 30, 2020 | 54.76 | 55.90 | 54.14 | 54.30 | 212,926 | -0.86(-1.57%) |
Nov 27, 2020 | 55.29 | 56.19 | 54.56 | 55.17 | 81,774 | -0.24(-0.43%) |
Nov 25, 2020 | 55.40 | 56.18 | 54.31 | 55.41 | 209,414 | -0.05(-0.09%) |
Nov 24, 2020 | 54.99 | 56.58 | 54.77 | 55.46 | 371,719 | +1.07(+1.97%) |
Nov 23, 2020 | 54.86 | 55.24 | 54.00 | 54.38 | 174,094 | -0.20(-0.36%) |
Nov 20, 2020 | 54.16 | 54.69 | 53.95 | 54.58 | 180,144 | +0.04(+0.07%) |
Nov 19, 2020 | 54.72 | 54.96 | 53.39 | 54.54 | 214,024 | -0.12(-0.22%) |
Nov 18, 2020 | 55.32 | 55.93 | 54.60 | 54.66 | 224,413 | -0.39(-0.70%) |
Nov 17, 2020 | 54.34 | 55.27 | 53.21 | 55.05 | 254,892 | +0.49(+0.89%) |
Nov 16, 2020 | 54.03 | 55.47 | 53.43 | 54.56 | 352,831 | +1.12(+2.10%) |
Nov 13, 2020 | 52.33 | 53.69 | 52.33 | 53.44 | 176,523 | +1.52(+2.93%) |
Nov 12, 2020 | 51.93 | 52.56 | 51.40 | 51.92 | 361,133 | -0.27(-0.51%) |
Nov 11, 2020 | 52.40 | 53.91 | 51.42 | 52.19 | 193,782 | -0.15(-0.28%) |
Nov 10, 2020 | 49.93 | 52.57 | 49.67 | 52.33 | 330,452 | +2.65(+5.34%) |
Nov 09, 2020 | 54.08 | 54.33 | 49.62 | 49.68 | 294,937 | -1.27(-2.50%) |
Nov 06, 2020 | 51.06 | 51.62 | 50.29 | 50.95 | 145,041 | +0.17(+0.33%) |
Nov 05, 2020 | 51.25 | 51.76 | 50.50 | 50.78 | 159,484 | +0.08(+0.16%) |
Nov 04, 2020 | 51.09 | 52.31 | 50.08 | 50.70 | 200,635 | -0.44(-0.86%) |
Nov 03, 2020 | 50.51 | 51.61 | 50.02 | 51.14 | 250,754 | +1.54(+3.11%) |