Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.07 | 57.16 | 55.93 | 56.37 | 69,400 | -0.88(-1.54%) |
Jan 28, 2021 | 56.96 | 57.90 | 56.95 | 57.25 | 45,716 | +0.75(+1.33%) |
Jan 27, 2021 | 57.52 | 57.64 | 56.17 | 56.50 | 215,013 | -1.66(-2.85%) |
Jan 26, 2021 | 58.63 | 58.63 | 58.12 | 58.16 | 71,933 | -0.36(-0.62%) |
Jan 25, 2021 | 58.84 | 58.88 | 57.67 | 58.52 | 53,857 | +0.10(+0.17%) |
Jan 22, 2021 | 58.30 | 58.55 | 58.30 | 58.42 | 87,200 | -0.06(-0.10%) |
Jan 21, 2021 | 58.79 | 58.79 | 58.36 | 58.48 | 40,836 | -0.12(-0.20%) |
Jan 20, 2021 | 57.99 | 58.70 | 57.99 | 58.60 | 103,494 | +1.08(+1.88%) |
Jan 19, 2021 | 57.18 | 57.58 | 56.94 | 57.52 | 66,760 | +0.91(+1.61%) |
Jan 15, 2021 | 57.12 | 57.18 | 56.39 | 56.61 | 1,224,400 | -0.46(-0.81%) |
Jan 14, 2021 | 57.82 | 57.82 | 57.06 | 57.07 | 36,061 | -0.37(-0.64%) |
Jan 13, 2021 | 57.61 | 57.64 | 57.18 | 57.44 | 923,970 | -0.02(-0.03%) |
Jan 12, 2021 | 57.56 | 57.68 | 57.13 | 57.46 | 25,426 | -0.01(-0.02%) |
Jan 11, 2021 | 57.50 | 57.94 | 57.28 | 57.47 | 26,799 | -0.58(-1.00%) |
Jan 08, 2021 | 57.62 | 58.05 | 57.37 | 58.05 | 167,700 | +0.78(+1.36%) |
Jan 07, 2021 | 56.39 | 57.33 | 56.39 | 57.27 | 32,646 | +1.44(+2.58%) |
Jan 06, 2021 | 55.53 | 56.45 | 55.28 | 55.83 | 22,908 | -0.23(-0.41%) |
Jan 05, 2021 | 55.57 | 56.09 | 55.57 | 56.06 | 33,766 | +0.35(+0.63%) |
Jan 04, 2021 | 56.65 | 56.65 | 55.15 | 55.71 | 47,900 | -0.59(-1.05%) |
Dec 31, 2020 | 56.30 | 56.30 | 56.30 | 39,539 | +0.22(+0.39%) | |
Dec 30, 2020 | 56.11 | 56.16 | 55.97 | 56.08 | 39,539 | +0.27(+0.48%) |
Dec 29, 2020 | 56.33 | 56.33 | 55.61 | 55.81 | 56,517 | -0.21(-0.37%) |
Dec 28, 2020 | 56.53 | 56.53 | 55.92 | 56.02 | 27,867 | +0.11(+0.20%) |
Dec 24, 2020 | 55.87 | 56.01 | 55.73 | 55.91 | 18,800 | +0.26(+0.47%) |
Dec 23, 2020 | 56.26 | 56.26 | 55.65 | 55.65 | 47,889 | -0.38(-0.68%) |
Dec 22, 2020 | 56.05 | 56.05 | 55.60 | 56.03 | 26,835 | +0.22(+0.39%) |
Dec 21, 2020 | 55.10 | 55.98 | 54.99 | 55.81 | 45,972 | -0.31(-0.55%) |
Dec 18, 2020 | 56.14 | 56.14 | 55.59 | 56.12 | 31,500 | +0.25(+0.45%) |
Dec 17, 2020 | 55.59 | 55.91 | 55.55 | 55.87 | 43,282 | -0.83(-1.46%) |
Dec 16, 2020 | 56.35 | 56.79 | 56.30 | 56.70 | 55,464 | +0.27(+0.48%) |
Dec 15, 2020 | 56.27 | 56.43 | 56.13 | 56.43 | 63,386 | +0.42(+0.76%) |
Dec 14, 2020 | 56.18 | 56.56 | 55.99 | 56.01 | 50,893 | +0.25(+0.45%) |
Dec 11, 2020 | 55.35 | 55.80 | 55.32 | 55.76 | 46,800 | +0.05(+0.10%) |
Dec 10, 2020 | 55.18 | 55.77 | 55.11 | 55.70 | 39,840 | +0.23(+0.41%) |
Dec 09, 2020 | 56.75 | 56.75 | 55.26 | 55.48 | 30,707 | -1.09(-1.92%) |
Dec 08, 2020 | 56.16 | 56.59 | 56.04 | 56.56 | 22,527 | +0.32(+0.56%) |
Dec 07, 2020 | 56.20 | 56.32 | 56.10 | 56.24 | 48,233 | +0.15(+0.27%) |
Dec 04, 2020 | 55.78 | 56.09 | 55.69 | 56.09 | 39,600 | +0.57(+1.03%) |
Dec 03, 2020 | 55.77 | 56.04 | 55.47 | 55.52 | 38,258 | +0.09(+0.16%) |
Dec 02, 2020 | 55.77 | 55.77 | 54.95 | 55.43 | 48,716 | -0.56(-1.00%) |
Dec 01, 2020 | 56.00 | 56.29 | 55.80 | 55.99 | 41,113 | +0.49(+0.89%) |
Nov 30, 2020 | 55.56 | 55.56 | 54.78 | 55.50 | 75,687 | +0.21(+0.38%) |
Nov 27, 2020 | 55.21 | 55.41 | 55.19 | 55.29 | 19,000 | +0.46(+0.83%) |
Nov 25, 2020 | 54.49 | 54.84 | 54.49 | 54.83 | 22,000 | +0.34(+0.63%) |
Nov 24, 2020 | 54.44 | 54.54 | 54.05 | 54.49 | 25,056 | +0.54(+1.00%) |
Nov 23, 2020 | 54.10 | 54.10 | 53.51 | 53.95 | 140,906 | +0.23(+0.43%) |
Nov 20, 2020 | 54.15 | 54.18 | 53.72 | 53.72 | 16,800 | -0.30(-0.56%) |
Nov 19, 2020 | 53.40 | 54.12 | 53.40 | 54.02 | 19,246 | +0.57(+1.07%) |
Nov 18, 2020 | 54.05 | 54.05 | 53.45 | 53.45 | 36,930 | -0.42(-0.78%) |
Nov 17, 2020 | 53.85 | 53.99 | 53.66 | 53.87 | 14,261 | +0.08(+0.15%) |
Nov 16, 2020 | 54.06 | 54.06 | 53.51 | 53.79 | 42,214 | +0.22(+0.41%) |
Nov 13, 2020 | 53.26 | 53.60 | 53.10 | 53.57 | 16,400 | +0.66(+1.25%) |
Nov 12, 2020 | 53.48 | 53.57 | 52.76 | 52.91 | 26,452 | -0.46(-0.86%) |
Nov 11, 2020 | 53.15 | 53.54 | 53.15 | 53.37 | 30,037 | +0.96(+1.83%) |
Nov 10, 2020 | 53.18 | 53.18 | 52.13 | 52.41 | 27,305 | -0.98(-1.84%) |
Nov 09, 2020 | 55.48 | 55.48 | 53.39 | 53.39 | 33,991 | -0.76(-1.40%) |
Nov 06, 2020 | 54.07 | 54.35 | 53.46 | 54.15 | 39,500 | +0.11(+0.20%) |
Nov 05, 2020 | 53.97 | 54.20 | 53.68 | 54.04 | 41,990 | +1.12(+2.12%) |
Nov 04, 2020 | 52.17 | 53.44 | 52.17 | 52.92 | 44,486 | +1.73(+3.38%) |
Nov 03, 2020 | 50.56 | 51.40 | 50.39 | 51.19 | 17,301 | +1.13(+2.26%) |