Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.88 | 53.88 | 51.93 | 52.09 | 271,907 | -1.73(-3.21%) |
Jan 28, 2021 | 54.98 | 55.00 | 52.74 | 53.82 | 366,521 | -0.29(-0.54%) |
Jan 27, 2021 | 53.77 | 56.07 | 52.56 | 54.11 | 390,125 | -0.84(-1.53%) |
Jan 26, 2021 | 56.77 | 57.44 | 54.92 | 54.95 | 226,809 | -1.32(-2.35%) |
Jan 25, 2021 | 58.26 | 58.58 | 55.10 | 56.28 | 353,766 | -1.92(-3.30%) |
Jan 22, 2021 | 56.85 | 58.40 | 55.94 | 58.20 | 340,557 | +0.68(+1.18%) |
Jan 21, 2021 | 55.70 | 58.17 | 55.42 | 57.52 | 470,929 | +1.83(+3.28%) |
Jan 20, 2021 | 56.34 | 57.23 | 55.16 | 55.70 | 422,065 | -0.42(-0.76%) |
Jan 19, 2021 | 55.49 | 56.59 | 54.57 | 56.12 | 411,594 | +1.39(+2.54%) |
Jan 15, 2021 | 53.94 | 55.06 | 52.88 | 54.73 | 496,495 | +0.11(+0.19%) |
Jan 14, 2021 | 54.97 | 55.44 | 54.37 | 54.62 | 254,197 | +0.02(+0.04%) |
Jan 13, 2021 | 55.92 | 56.09 | 54.38 | 54.60 | 224,052 | -1.37(-2.45%) |
Jan 12, 2021 | 55.69 | 56.11 | 54.66 | 55.98 | 216,632 | +0.47(+0.85%) |
Jan 11, 2021 | 54.40 | 55.79 | 54.40 | 55.50 | 214,314 | +0.69(+1.25%) |
Jan 08, 2021 | 57.09 | 57.32 | 54.45 | 54.82 | 352,465 | -1.84(-3.26%) |
Jan 07, 2021 | 55.77 | 56.74 | 54.97 | 56.66 | 265,092 | +1.18(+2.12%) |
Jan 06, 2021 | 53.97 | 55.77 | 53.97 | 55.48 | 513,130 | +2.38(+4.47%) |
Jan 05, 2021 | 52.85 | 53.83 | 52.57 | 53.11 | 300,542 | +0.27(+0.51%) |
Jan 04, 2021 | 54.14 | 54.47 | 52.05 | 52.84 | 378,692 | -0.81(-1.51%) |
Dec 31, 2020 | 53.65 | 53.65 | 53.65 | 174,731 | -1.00(-1.84%) | |
Dec 30, 2020 | 53.56 | 55.16 | 53.28 | 54.65 | 174,731 | +0.74(+1.38%) |
Dec 29, 2020 | 55.00 | 55.37 | 53.44 | 53.91 | 188,186 | -0.80(-1.47%) |
Dec 28, 2020 | 55.05 | 55.62 | 54.66 | 54.71 | 214,656 | +0.23(+0.43%) |
Dec 24, 2020 | 54.08 | 54.50 | 53.66 | 54.48 | 91,326 | +0.56(+1.04%) |
Dec 23, 2020 | 53.76 | 54.34 | 53.16 | 53.92 | 186,605 | +0.27(+0.50%) |
Dec 22, 2020 | 53.56 | 54.04 | 53.24 | 53.65 | 281,036 | +0.04(+0.07%) |
Dec 21, 2020 | 53.51 | 54.41 | 52.43 | 53.61 | 376,866 | -1.10(-2.01%) |
Dec 18, 2020 | 55.34 | 56.98 | 54.12 | 54.71 | 1,623,267 | -0.34(-0.61%) |
Dec 17, 2020 | 53.51 | 55.45 | 53.12 | 55.05 | 455,494 | +2.03(+3.83%) |
Dec 16, 2020 | 54.98 | 55.34 | 52.92 | 53.02 | 443,308 | -1.55(-2.83%) |
Dec 15, 2020 | 53.70 | 55.07 | 53.39 | 54.57 | 397,950 | +0.98(+1.82%) |
Dec 14, 2020 | 52.59 | 54.08 | 52.59 | 53.59 | 436,339 | +1.30(+2.49%) |
Dec 11, 2020 | 51.81 | 53.43 | 51.77 | 52.29 | 309,080 | +0.50(+0.97%) |
Dec 10, 2020 | 52.20 | 52.20 | 51.20 | 51.78 | 185,239 | -0.58(-1.11%) |
Dec 09, 2020 | 52.54 | 52.98 | 51.82 | 52.36 | 228,847 | +0.47(+0.91%) |
Dec 08, 2020 | 51.56 | 51.95 | 50.75 | 51.89 | 204,562 | +0.20(+0.39%) |
Dec 07, 2020 | 51.08 | 51.83 | 50.65 | 51.69 | 294,835 | +0.64(+1.25%) |
Dec 04, 2020 | 51.19 | 51.60 | 50.82 | 51.05 | 216,304 | -0.06(-0.11%) |
Dec 03, 2020 | 50.95 | 51.68 | 50.95 | 51.11 | 192,493 | +0.28(+0.54%) |
Dec 02, 2020 | 51.54 | 51.73 | 50.33 | 50.83 | 414,314 | -0.83(-1.60%) |
Dec 01, 2020 | 52.64 | 52.77 | 51.46 | 51.66 | 449,239 | -0.15(-0.30%) |
Nov 30, 2020 | 51.61 | 52.18 | 51.38 | 51.81 | 298,488 | -0.26(-0.49%) |
Nov 27, 2020 | 51.92 | 53.08 | 51.27 | 52.07 | 77,527 | -0.01(-0.02%) |
Nov 25, 2020 | 52.63 | 52.63 | 51.51 | 52.08 | 182,557 | -0.43(-0.83%) |
Nov 24, 2020 | 53.42 | 53.42 | 52.39 | 52.51 | 378,602 | -0.17(-0.33%) |
Nov 23, 2020 | 52.44 | 53.14 | 52.09 | 52.69 | 297,059 | +0.66(+1.28%) |
Nov 20, 2020 | 51.73 | 52.21 | 50.98 | 52.02 | 277,312 | -0.25(-0.48%) |
Nov 19, 2020 | 51.79 | 52.51 | 51.34 | 52.27 | 283,660 | +0.48(+0.93%) |
Nov 18, 2020 | 52.39 | 52.64 | 50.59 | 51.79 | 194,133 | -0.60(-1.14%) |
Nov 17, 2020 | 51.36 | 52.40 | 50.32 | 52.39 | 252,286 | +0.78(+1.51%) |
Nov 16, 2020 | 51.91 | 51.97 | 50.68 | 51.61 | 354,159 | +0.65(+1.27%) |
Nov 13, 2020 | 50.63 | 51.47 | 50.60 | 50.96 | 185,255 | +1.03(+2.06%) |
Nov 12, 2020 | 50.86 | 51.55 | 49.31 | 49.93 | 284,971 | -1.30(-2.54%) |
Nov 11, 2020 | 52.03 | 52.23 | 50.26 | 51.23 | 283,523 | -0.51(-0.99%) |
Nov 10, 2020 | 51.14 | 52.37 | 50.40 | 51.74 | 354,028 | +1.24(+2.46%) |
Nov 09, 2020 | 54.90 | 55.86 | 50.46 | 50.50 | 297,900 | -0.84(-1.63%) |
Nov 06, 2020 | 52.43 | 52.43 | 50.61 | 51.34 | 156,610 | -0.69(-1.33%) |
Nov 05, 2020 | 51.95 | 53.18 | 51.78 | 52.03 | 174,460 | +0.63(+1.22%) |
Nov 04, 2020 | 50.83 | 51.67 | 49.48 | 51.40 | 252,446 | -0.16(-0.32%) |
Nov 03, 2020 | 51.39 | 51.93 | 50.70 | 51.57 | 309,345 | +1.29(+2.57%) |