Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.35 | 55.37 | 52.90 | 53.74 | 1,082,800 | -1.93(-3.47%) |
Jan 28, 2021 | 57.65 | 57.99 | 55.00 | 55.67 | 686,332 | -1.79(-3.12%) |
Jan 27, 2021 | 56.39 | 58.58 | 55.78 | 57.46 | 812,099 | -0.05(-0.09%) |
Jan 26, 2021 | 57.42 | 58.27 | 56.71 | 57.51 | 491,753 | +0.71(+1.25%) |
Jan 25, 2021 | 56.61 | 56.98 | 55.39 | 56.80 | 587,416 | -0.13(-0.23%) |
Jan 22, 2021 | 56.96 | 57.15 | 55.53 | 56.93 | 893,700 | -0.26(-0.45%) |
Jan 21, 2021 | 57.68 | 57.88 | 56.99 | 57.19 | 714,854 | -0.26(-0.45%) |
Jan 20, 2021 | 56.64 | 58.13 | 56.64 | 57.45 | 487,776 | +0.64(+1.12%) |
Jan 19, 2021 | 57.40 | 58.20 | 56.40 | 56.81 | 712,579 | -0.15(-0.25%) |
Jan 15, 2021 | 58.04 | 58.68 | 56.41 | 56.96 | 797,500 | -1.50(-2.57%) |
Jan 14, 2021 | 56.58 | 58.85 | 55.48 | 58.46 | 1,007,736 | +2.28(+4.06%) |
Jan 13, 2021 | 56.20 | 56.72 | 55.57 | 56.18 | 975,403 | -0.37(-0.65%) |
Jan 12, 2021 | 56.84 | 57.46 | 54.59 | 56.55 | 686,356 | -0.40(-0.70%) |
Jan 11, 2021 | 55.68 | 57.80 | 55.29 | 56.95 | 699,080 | +0.63(+1.12%) |
Jan 08, 2021 | 56.41 | 57.47 | 55.97 | 56.32 | 1,125,600 | +0.11(+0.20%) |
Jan 07, 2021 | 59.67 | 60.00 | 56.00 | 56.21 | 1,656,342 | -3.68(-6.14%) |
Jan 06, 2021 | 57.90 | 61.31 | 57.90 | 59.89 | 1,499,673 | +2.01(+3.47%) |
Jan 05, 2021 | 54.11 | 58.10 | 54.05 | 57.88 | 835,158 | +4.01(+7.44%) |
Jan 04, 2021 | 56.29 | 56.29 | 53.78 | 53.87 | 1,348,887 | -2.46(-4.37%) |
Dec 31, 2020 | 56.33 | 56.33 | 56.33 | 498,065 | -0.18(-0.32%) | |
Dec 30, 2020 | 54.10 | 56.70 | 53.63 | 56.51 | 498,065 | +1.69(+3.08%) |
Dec 29, 2020 | 55.06 | 55.43 | 54.60 | 54.82 | 720,539 | -0.25(-0.45%) |
Dec 28, 2020 | 54.13 | 55.53 | 54.00 | 55.07 | 657,741 | +1.45(+2.70%) |
Dec 24, 2020 | 54.09 | 54.14 | 53.00 | 53.62 | 307,600 | -0.09(-0.16%) |
Dec 23, 2020 | 52.84 | 54.04 | 52.17 | 53.70 | 842,407 | +1.42(+2.73%) |
Dec 22, 2020 | 50.99 | 52.52 | 49.76 | 52.28 | 826,365 | +1.38(+2.71%) |
Dec 21, 2020 | 50.34 | 51.06 | 49.58 | 50.90 | 1,049,105 | -0.77(-1.49%) |
Dec 18, 2020 | 49.73 | 51.90 | 49.12 | 51.67 | 1,697,600 | +2.56(+5.21%) |
Dec 17, 2020 | 47.32 | 49.16 | 46.80 | 49.11 | 994,331 | +1.79(+3.78%) |
Dec 16, 2020 | 46.99 | 47.58 | 45.57 | 47.32 | 1,591,679 | +1.45(+3.16%) |
Dec 15, 2020 | 45.05 | 46.60 | 45.01 | 45.87 | 1,425,414 | -0.32(-0.69%) |
Dec 14, 2020 | 46.22 | 47.02 | 45.75 | 46.19 | 416,338 | +0.53(+1.16%) |
Dec 11, 2020 | 46.32 | 46.79 | 44.97 | 45.66 | 499,300 | -0.94(-2.02%) |
Dec 10, 2020 | 45.76 | 47.00 | 44.80 | 46.60 | 620,654 | +0.87(+1.90%) |
Dec 09, 2020 | 47.24 | 47.24 | 45.60 | 45.73 | 582,425 | -1.02(-2.18%) |
Dec 08, 2020 | 46.25 | 46.94 | 45.92 | 46.75 | 589,223 | +0.13(+0.28%) |
Dec 07, 2020 | 48.38 | 48.38 | 46.46 | 46.62 | 516,130 | -1.94(-4.00%) |
Dec 04, 2020 | 47.46 | 48.87 | 47.14 | 48.56 | 798,800 | +1.28(+2.71%) |
Dec 03, 2020 | 46.96 | 47.73 | 46.38 | 47.28 | 523,392 | +0.38(+0.81%) |
Dec 02, 2020 | 46.54 | 47.21 | 46.20 | 46.90 | 747,731 | +0.42(+0.90%) |
Dec 01, 2020 | 46.77 | 47.14 | 46.14 | 46.48 | 565,172 | +0.16(+0.35%) |
Nov 30, 2020 | 47.34 | 47.59 | 46.11 | 46.32 | 619,309 | -1.28(-2.69%) |
Nov 27, 2020 | 47.73 | 48.15 | 47.16 | 47.60 | 124,600 | +0.04(+0.08%) |
Nov 25, 2020 | 48.07 | 48.35 | 47.31 | 47.56 | 308,700 | -0.47(-0.98%) |
Nov 24, 2020 | 47.50 | 48.47 | 47.28 | 48.03 | 526,377 | +0.85(+1.80%) |
Nov 23, 2020 | 46.75 | 47.93 | 46.17 | 47.18 | 616,725 | +1.08(+2.34%) |
Nov 20, 2020 | 46.12 | 46.37 | 45.05 | 46.10 | 374,100 | -0.38(-0.82%) |
Nov 19, 2020 | 46.79 | 47.46 | 45.03 | 46.48 | 571,193 | -0.68(-1.44%) |
Nov 18, 2020 | 46.80 | 47.85 | 46.24 | 47.16 | 883,131 | +0.32(+0.68%) |
Nov 17, 2020 | 45.27 | 47.30 | 44.45 | 46.84 | 934,919 | +1.27(+2.79%) |
Nov 16, 2020 | 49.03 | 49.03 | 45.25 | 45.57 | 1,049,928 | -2.06(-4.33%) |
Nov 13, 2020 | 47.15 | 48.37 | 46.96 | 47.63 | 698,300 | +0.79(+1.69%) |
Nov 12, 2020 | 45.66 | 47.86 | 44.74 | 46.84 | 1,373,592 | +0.78(+1.69%) |
Nov 11, 2020 | 48.25 | 49.49 | 45.67 | 46.06 | 1,072,403 | -1.59(-3.34%) |
Nov 10, 2020 | 47.48 | 48.30 | 46.88 | 47.65 | 1,303,836 | +0.29(+0.61%) |
Nov 09, 2020 | 47.85 | 50.08 | 46.67 | 47.36 | 1,866,241 | +3.95(+9.10%) |
Nov 06, 2020 | 45.10 | 45.42 | 43.11 | 43.41 | 830,800 | -1.27(-2.84%) |
Nov 05, 2020 | 45.35 | 46.12 | 44.05 | 44.68 | 1,376,408 | -0.20(-0.45%) |
Nov 04, 2020 | 44.32 | 45.88 | 44.00 | 44.88 | 1,095,129 | -0.05(-0.11%) |
Nov 03, 2020 | 46.06 | 46.31 | 44.86 | 44.93 | 910,463 | -0.08(-0.18%) |