Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.97 | 52.21 | 50.96 | 51.66 | 1,387,214 | -0.77(-1.47%) |
Jan 28, 2021 | 51.55 | 52.87 | 51.10 | 52.43 | 1,982,596 | +1.30(+2.54%) |
Jan 27, 2021 | 52.84 | 52.86 | 50.64 | 51.14 | 2,151,847 | -2.32(-4.34%) |
Jan 26, 2021 | 53.14 | 53.71 | 52.41 | 53.45 | 1,409,730 | +0.57(+1.08%) |
Jan 25, 2021 | 53.72 | 53.75 | 52.56 | 52.88 | 1,668,055 | -0.91(-1.70%) |
Jan 22, 2021 | 53.98 | 54.21 | 53.75 | 53.80 | 1,046,357 | -0.46(-0.84%) |
Jan 21, 2021 | 54.90 | 54.95 | 53.91 | 54.25 | 1,895,890 | -0.61(-1.11%) |
Jan 20, 2021 | 55.44 | 55.66 | 54.81 | 54.86 | 1,716,432 | -0.45(-0.81%) |
Jan 19, 2021 | 55.72 | 56.37 | 54.79 | 55.31 | 1,808,742 | -1.02(-1.81%) |
Jan 15, 2021 | 57.45 | 57.55 | 56.22 | 56.33 | 1,489,181 | -1.19(-2.07%) |
Jan 14, 2021 | 56.54 | 57.89 | 56.46 | 57.52 | 1,603,994 | +0.95(+1.68%) |
Jan 13, 2021 | 55.85 | 56.84 | 55.69 | 56.57 | 1,613,812 | +0.47(+0.85%) |
Jan 12, 2021 | 56.92 | 56.92 | 55.90 | 56.10 | 1,433,454 | -0.55(-0.96%) |
Jan 11, 2021 | 56.74 | 57.33 | 56.28 | 56.64 | 1,361,384 | -0.79(-1.37%) |
Jan 08, 2021 | 56.68 | 57.52 | 56.50 | 57.43 | 1,749,737 | +0.58(+1.02%) |
Jan 07, 2021 | 55.55 | 56.98 | 54.72 | 56.85 | 2,859,371 | +2.78(+5.15%) |
Jan 06, 2021 | 52.99 | 54.44 | 52.82 | 54.06 | 3,592,389 | +1.32(+2.50%) |
Jan 05, 2021 | 52.85 | 53.47 | 52.35 | 52.75 | 3,495,543 | -0.43(-0.81%) |
Jan 04, 2021 | 55.42 | 55.65 | 53.11 | 53.18 | 2,762,110 | -1.54(-2.81%) |
Dec 31, 2020 | 54.72 | 54.72 | 54.72 | 1,215,066 | -0.64(-1.16%) | |
Dec 30, 2020 | 54.58 | 55.49 | 54.42 | 55.36 | 1,215,066 | +0.92(+1.69%) |
Dec 29, 2020 | 54.36 | 55.02 | 53.81 | 54.44 | 1,235,710 | +0.21(+0.40%) |
Dec 28, 2020 | 54.92 | 55.01 | 54.16 | 54.22 | 819,813 | -0.13(-0.25%) |
Dec 24, 2020 | 54.59 | 54.61 | 54.09 | 54.36 | 299,198 | -0.08(-0.15%) |
Dec 23, 2020 | 54.38 | 54.76 | 54.09 | 54.44 | 1,037,655 | +0.17(+0.31%) |
Dec 22, 2020 | 54.73 | 54.98 | 53.94 | 54.27 | 1,288,586 | -0.85(-1.54%) |
Dec 21, 2020 | 54.03 | 55.22 | 53.42 | 55.12 | 1,263,205 | -0.35(-0.63%) |
Dec 18, 2020 | 55.28 | 55.66 | 54.50 | 55.47 | 3,396,838 | +0.30(+0.55%) |
Dec 17, 2020 | 56.04 | 56.04 | 54.16 | 55.17 | 2,692,663 | +0.12(+0.21%) |
Dec 16, 2020 | 55.69 | 56.06 | 54.95 | 55.05 | 3,710,680 | -0.63(-1.13%) |
Dec 15, 2020 | 54.65 | 55.69 | 54.17 | 55.68 | 1,745,461 | +1.26(+2.32%) |
Dec 14, 2020 | 54.44 | 55.48 | 54.38 | 54.42 | 1,744,812 | +0.65(+1.21%) |
Dec 11, 2020 | 54.41 | 54.63 | 53.59 | 53.77 | 952,249 | -0.95(-1.74%) |
Dec 10, 2020 | 54.06 | 54.81 | 53.74 | 54.72 | 1,110,786 | +0.28(+0.51%) |
Dec 09, 2020 | 53.42 | 54.62 | 53.20 | 54.45 | 1,662,492 | +1.17(+2.20%) |
Dec 08, 2020 | 53.26 | 53.47 | 52.55 | 53.27 | 935,743 | +0.02(+0.03%) |
Dec 07, 2020 | 53.62 | 54.01 | 52.86 | 53.26 | 1,288,569 | -0.46(-0.86%) |
Dec 04, 2020 | 52.69 | 53.77 | 52.48 | 53.72 | 1,795,927 | +1.49(+2.86%) |
Dec 03, 2020 | 51.80 | 52.48 | 51.42 | 52.23 | 1,565,581 | +0.56(+1.08%) |
Dec 02, 2020 | 50.89 | 51.72 | 50.57 | 51.67 | 1,446,071 | +0.73(+1.43%) |
Dec 01, 2020 | 50.88 | 51.20 | 49.93 | 50.94 | 2,181,027 | +0.36(+0.72%) |
Nov 30, 2020 | 51.50 | 51.75 | 50.46 | 50.57 | 2,593,675 | -1.34(-2.58%) |
Nov 27, 2020 | 52.65 | 52.89 | 51.74 | 51.92 | 1,039,421 | -0.72(-1.37%) |
Nov 25, 2020 | 53.10 | 53.15 | 52.12 | 52.63 | 1,038,971 | -0.72(-1.35%) |
Nov 24, 2020 | 52.97 | 53.87 | 52.88 | 53.35 | 1,977,559 | +0.83(+1.59%) |
Nov 23, 2020 | 52.89 | 53.18 | 51.84 | 52.52 | 1,967,547 | +0.15(+0.29%) |
Nov 20, 2020 | 52.93 | 53.09 | 52.34 | 52.37 | 2,022,643 | -0.47(-0.89%) |
Nov 19, 2020 | 52.17 | 52.90 | 51.95 | 52.84 | 1,596,763 | +0.45(+0.86%) |
Nov 18, 2020 | 52.83 | 52.95 | 52.23 | 52.39 | 1,324,292 | -0.42(-0.79%) |
Nov 17, 2020 | 53.24 | 53.42 | 52.08 | 52.80 | 2,985,619 | -0.40(-0.75%) |
Nov 16, 2020 | 52.34 | 53.27 | 51.90 | 53.20 | 2,454,639 | +1.61(+3.11%) |
Nov 13, 2020 | 50.93 | 51.84 | 50.61 | 51.60 | 1,316,255 | +1.16(+2.31%) |
Nov 12, 2020 | 50.74 | 51.16 | 49.89 | 50.43 | 1,848,914 | -0.54(-1.06%) |
Nov 11, 2020 | 52.04 | 52.04 | 50.79 | 50.97 | 2,094,381 | -0.91(-1.75%) |
Nov 10, 2020 | 51.56 | 52.10 | 50.99 | 51.88 | 1,945,673 | +0.31(+0.60%) |
Nov 09, 2020 | 51.27 | 53.50 | 50.57 | 51.57 | 4,546,878 | +3.78(+7.92%) |
Nov 06, 2020 | 48.11 | 48.17 | 47.30 | 47.79 | 1,880,284 | -0.20(-0.43%) |
Nov 05, 2020 | 48.73 | 48.73 | 47.47 | 47.99 | 2,126,176 | +0.12(+0.26%) |
Nov 04, 2020 | 47.97 | 48.47 | 47.38 | 47.87 | 2,311,874 | -0.08(-0.17%) |
Nov 03, 2020 | 46.19 | 48.12 | 46.19 | 47.95 | 1,912,357 | +1.99(+4.33%) |