Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.23 | 51.63 | 50.46 | 51.07 | 2,437,014 | -0.67(-1.29%) |
Jan 28, 2021 | 51.63 | 52.66 | 51.26 | 51.74 | 2,893,753 | +0.62(+1.21%) |
Jan 27, 2021 | 51.31 | 51.55 | 50.07 | 51.12 | 2,426,909 | -0.87(-1.66%) |
Jan 26, 2021 | 53.90 | 54.25 | 51.96 | 51.98 | 2,464,395 | -2.20(-4.06%) |
Jan 25, 2021 | 54.33 | 54.82 | 53.65 | 54.18 | 2,244,266 | +0.09(+0.17%) |
Jan 22, 2021 | 54.42 | 54.72 | 53.75 | 54.09 | 1,821,726 | -0.47(-0.86%) |
Jan 21, 2021 | 55.12 | 55.62 | 54.42 | 54.56 | 2,084,304 | -0.39(-0.70%) |
Jan 20, 2021 | 53.27 | 55.07 | 53.04 | 54.95 | 2,389,660 | +1.91(+3.60%) |
Jan 19, 2021 | 53.23 | 53.82 | 52.98 | 53.04 | 1,787,328 | +0.29(+0.55%) |
Jan 15, 2021 | 52.53 | 52.91 | 51.68 | 52.75 | 2,288,775 | -0.49(-0.92%) |
Jan 14, 2021 | 52.94 | 53.86 | 52.44 | 53.23 | 2,172,454 | +0.52(+0.98%) |
Jan 13, 2021 | 53.18 | 53.84 | 52.72 | 52.72 | 1,855,614 | -0.43(-0.81%) |
Jan 12, 2021 | 52.52 | 53.39 | 52.17 | 53.15 | 1,677,958 | +0.63(+1.20%) |
Jan 11, 2021 | 50.68 | 52.73 | 50.63 | 52.52 | 3,289,970 | +1.59(+3.12%) |
Jan 08, 2021 | 51.89 | 52.23 | 50.57 | 50.93 | 1,853,734 | -0.83(-1.60%) |
Jan 07, 2021 | 51.93 | 52.39 | 51.06 | 51.76 | 1,991,996 | -0.02(-0.04%) |
Jan 06, 2021 | 49.58 | 52.29 | 49.27 | 51.78 | 6,020,391 | +2.17(+4.37%) |
Jan 05, 2021 | 49.92 | 50.36 | 49.38 | 49.61 | 2,371,388 | -0.74(-1.47%) |
Jan 04, 2021 | 50.63 | 51.27 | 49.90 | 50.35 | 3,312,753 | -1.17(-2.28%) |
Dec 31, 2020 | 51.52 | 51.52 | 51.52 | 843,865 | +0.15(+0.29%) | |
Dec 30, 2020 | 51.50 | 51.97 | 51.10 | 51.37 | 843,865 | +0.11(+0.22%) |
Dec 29, 2020 | 52.21 | 52.39 | 50.81 | 51.26 | 1,382,030 | -0.69(-1.34%) |
Dec 28, 2020 | 53.79 | 53.79 | 51.89 | 51.96 | 1,625,644 | -1.31(-2.47%) |
Dec 24, 2020 | 53.10 | 53.31 | 52.74 | 53.27 | 719,199 | +0.53(+1.00%) |
Dec 23, 2020 | 53.03 | 53.47 | 52.69 | 52.74 | 1,715,876 | -0.38(-0.71%) |
Dec 22, 2020 | 52.39 | 53.69 | 52.37 | 53.12 | 2,447,616 | +0.81(+1.54%) |
Dec 21, 2020 | 51.52 | 52.51 | 51.05 | 52.31 | 2,198,326 | +0.17(+0.32%) |
Dec 18, 2020 | 51.65 | 52.28 | 51.47 | 52.14 | 4,194,301 | +0.29(+0.56%) |
Dec 17, 2020 | 51.20 | 52.34 | 51.04 | 51.85 | 1,698,933 | +0.72(+1.41%) |
Dec 16, 2020 | 51.50 | 52.44 | 51.08 | 51.13 | 2,642,435 | -0.23(-0.44%) |
Dec 15, 2020 | 51.70 | 51.87 | 51.11 | 51.35 | 2,289,455 | -0.29(-0.56%) |
Dec 14, 2020 | 51.08 | 51.86 | 51.08 | 51.65 | 3,162,406 | +0.67(+1.31%) |
Dec 11, 2020 | 50.90 | 51.72 | 50.75 | 50.98 | 3,506,552 | -0.10(-0.20%) |
Dec 10, 2020 | 50.89 | 51.12 | 49.84 | 51.08 | 3,289,507 | +0.38(+0.76%) |
Dec 09, 2020 | 49.42 | 50.72 | 49.11 | 50.70 | 3,353,780 | +1.80(+3.68%) |
Dec 08, 2020 | 49.30 | 49.47 | 48.81 | 48.90 | 2,114,030 | -0.47(-0.95%) |
Dec 07, 2020 | 48.66 | 49.40 | 48.48 | 49.37 | 2,657,691 | +0.98(+2.02%) |
Dec 04, 2020 | 48.96 | 49.11 | 48.33 | 48.39 | 2,318,689 | -0.44(-0.90%) |
Dec 03, 2020 | 48.50 | 49.42 | 48.35 | 48.83 | 1,927,641 | +0.23(+0.46%) |
Dec 02, 2020 | 50.23 | 50.47 | 48.38 | 48.61 | 3,068,630 | -1.89(-3.73%) |
Dec 01, 2020 | 50.80 | 51.30 | 50.43 | 50.49 | 2,993,939 | +0.15(+0.30%) |
Nov 30, 2020 | 50.57 | 51.05 | 49.70 | 50.34 | 2,537,231 | -0.53(-1.05%) |
Nov 27, 2020 | 50.92 | 51.31 | 50.55 | 50.88 | 813,657 | +0.07(+0.15%) |
Nov 25, 2020 | 51.25 | 51.60 | 50.29 | 50.80 | 1,465,265 | -0.44(-0.86%) |
Nov 24, 2020 | 52.06 | 52.28 | 51.18 | 51.24 | 2,403,040 | -0.53(-1.03%) |
Nov 23, 2020 | 51.50 | 51.96 | 50.87 | 51.78 | 1,587,213 | +0.56(+1.10%) |
Nov 20, 2020 | 51.71 | 51.81 | 50.65 | 51.21 | 1,746,826 | -0.60(-1.16%) |
Nov 19, 2020 | 51.36 | 52.40 | 51.26 | 51.81 | 1,050,088 | +0.20(+0.38%) |
Nov 18, 2020 | 52.34 | 52.40 | 51.18 | 51.62 | 1,808,265 | -0.65(-1.24%) |
Nov 17, 2020 | 51.71 | 52.56 | 51.23 | 52.26 | 1,765,546 | +0.40(+0.78%) |
Nov 16, 2020 | 52.10 | 52.62 | 51.62 | 51.86 | 1,901,639 | +0.13(+0.25%) |
Nov 13, 2020 | 51.07 | 52.05 | 51.06 | 51.73 | 1,419,849 | +1.00(+1.98%) |
Nov 12, 2020 | 51.15 | 51.51 | 50.37 | 50.73 | 1,715,629 | -0.53(-1.04%) |
Nov 11, 2020 | 50.71 | 51.36 | 50.03 | 51.26 | 2,607,634 | +1.01(+2.02%) |
Nov 10, 2020 | 50.29 | 51.01 | 49.70 | 50.25 | 3,471,208 | -0.16(-0.32%) |
Nov 09, 2020 | 56.30 | 56.33 | 50.39 | 50.41 | 3,293,666 | -4.06(-7.46%) |
Nov 06, 2020 | 54.30 | 54.62 | 53.65 | 54.47 | 2,135,104 | +0.38(+0.69%) |
Nov 05, 2020 | 54.59 | 55.14 | 54.01 | 54.09 | 1,476,014 | +0.33(+0.61%) |
Nov 04, 2020 | 52.65 | 54.55 | 52.13 | 53.77 | 1,783,525 | +1.28(+2.43%) |
Nov 03, 2020 | 51.86 | 52.84 | 51.64 | 52.49 | 1,444,794 | +1.14(+2.23%) |