Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.32 | 56.42 | 54.72 | 55.16 | 951,216 | -1.65(-2.90%) |
Jan 28, 2021 | 55.45 | 57.64 | 54.52 | 56.81 | 816,344 | +2.44(+4.48%) |
Jan 27, 2021 | 56.52 | 56.86 | 53.77 | 54.37 | 978,615 | -2.79(-4.88%) |
Jan 26, 2021 | 57.09 | 57.65 | 56.34 | 57.16 | 493,101 | +0.58(+1.02%) |
Jan 25, 2021 | 56.32 | 56.99 | 55.53 | 56.58 | 494,785 | -0.21(-0.37%) |
Jan 22, 2021 | 58.22 | 58.22 | 56.35 | 56.79 | 537,194 | -1.74(-2.96%) |
Jan 21, 2021 | 58.59 | 59.27 | 58.19 | 58.53 | 552,380 | +0.00(+0.00%) |
Jan 20, 2021 | 58.76 | 58.89 | 57.95 | 58.53 | 569,142 | +0.31(+0.54%) |
Jan 19, 2021 | 58.22 | 58.90 | 57.72 | 58.21 | 463,012 | +0.61(+1.05%) |
Jan 15, 2021 | 58.53 | 58.63 | 57.18 | 57.61 | 521,270 | -1.57(-2.66%) |
Jan 14, 2021 | 58.96 | 60.05 | 58.77 | 59.18 | 574,651 | +0.83(+1.41%) |
Jan 13, 2021 | 58.05 | 59.00 | 58.03 | 58.36 | 780,739 | +0.06(+0.10%) |
Jan 12, 2021 | 57.74 | 58.59 | 57.19 | 58.30 | 432,955 | +0.86(+1.50%) |
Jan 11, 2021 | 56.91 | 57.93 | 56.64 | 57.44 | 620,283 | -0.27(-0.46%) |
Jan 08, 2021 | 57.94 | 58.64 | 57.37 | 57.70 | 554,173 | -0.30(-0.52%) |
Jan 07, 2021 | 58.80 | 59.27 | 57.84 | 58.01 | 684,992 | -0.70(-1.20%) |
Jan 06, 2021 | 56.19 | 59.51 | 56.17 | 58.71 | 1,380,421 | +2.62(+4.67%) |
Jan 05, 2021 | 55.12 | 56.15 | 54.28 | 56.09 | 779,758 | +0.72(+1.30%) |
Jan 04, 2021 | 56.35 | 56.79 | 54.78 | 55.37 | 884,564 | -1.00(-1.77%) |
Dec 31, 2020 | 56.36 | 56.36 | 56.36 | 409,112 | +1.05(+1.90%) | |
Dec 30, 2020 | 53.84 | 55.77 | 53.84 | 55.31 | 409,112 | +1.56(+2.91%) |
Dec 29, 2020 | 53.98 | 54.97 | 53.23 | 53.75 | 792,165 | +0.23(+0.43%) |
Dec 28, 2020 | 53.67 | 54.48 | 53.37 | 53.52 | 502,559 | +0.15(+0.28%) |
Dec 24, 2020 | 53.20 | 53.60 | 52.44 | 53.37 | 124,649 | +0.21(+0.39%) |
Dec 23, 2020 | 52.15 | 53.52 | 51.72 | 53.16 | 548,099 | +1.48(+2.86%) |
Dec 22, 2020 | 52.13 | 52.13 | 50.81 | 51.68 | 807,887 | -0.62(-1.18%) |
Dec 21, 2020 | 51.62 | 52.56 | 51.23 | 52.30 | 1,158,695 | -0.51(-0.97%) |
Dec 18, 2020 | 53.20 | 53.95 | 52.42 | 52.81 | 1,354,165 | -0.65(-1.22%) |
Dec 17, 2020 | 53.92 | 53.96 | 52.53 | 53.46 | 474,735 | -0.09(-0.16%) |
Dec 16, 2020 | 54.57 | 54.57 | 52.95 | 53.55 | 352,710 | -0.77(-1.41%) |
Dec 15, 2020 | 53.09 | 54.34 | 52.64 | 54.32 | 465,329 | +1.74(+3.30%) |
Dec 14, 2020 | 54.81 | 54.81 | 52.47 | 52.58 | 430,178 | -1.51(-2.79%) |
Dec 11, 2020 | 55.37 | 55.50 | 54.04 | 54.09 | 436,884 | -1.62(-2.91%) |
Dec 10, 2020 | 54.53 | 55.73 | 54.09 | 55.71 | 435,816 | +0.52(+0.94%) |
Dec 09, 2020 | 54.76 | 55.62 | 54.55 | 55.19 | 572,355 | +0.62(+1.15%) |
Dec 08, 2020 | 54.42 | 55.25 | 54.41 | 54.56 | 523,256 | -0.65(-1.18%) |
Dec 07, 2020 | 55.94 | 56.09 | 54.71 | 55.22 | 514,397 | -1.50(-2.64%) |
Dec 04, 2020 | 55.81 | 56.78 | 55.33 | 56.71 | 367,925 | +1.15(+2.06%) |
Dec 03, 2020 | 55.02 | 56.26 | 54.97 | 55.57 | 347,819 | +0.55(+1.00%) |
Dec 02, 2020 | 54.16 | 55.36 | 53.69 | 55.02 | 530,232 | +0.64(+1.18%) |
Dec 01, 2020 | 54.73 | 54.87 | 53.51 | 54.37 | 997,416 | -0.08(-0.14%) |
Nov 30, 2020 | 54.89 | 55.05 | 52.62 | 54.45 | 687,601 | -0.45(-0.83%) |
Nov 27, 2020 | 55.36 | 56.10 | 54.78 | 54.90 | 241,305 | -0.36(-0.65%) |
Nov 25, 2020 | 55.30 | 55.57 | 54.62 | 55.26 | 541,433 | -0.60(-1.07%) |
Nov 24, 2020 | 54.78 | 56.40 | 54.54 | 55.86 | 647,797 | +1.72(+3.18%) |
Nov 23, 2020 | 52.35 | 54.44 | 51.67 | 54.14 | 772,778 | +2.34(+4.52%) |
Nov 20, 2020 | 52.27 | 52.54 | 51.43 | 51.80 | 496,023 | -0.54(-1.03%) |
Nov 19, 2020 | 51.78 | 52.90 | 51.51 | 52.34 | 687,775 | +0.49(+0.95%) |
Nov 18, 2020 | 52.57 | 52.70 | 51.75 | 51.84 | 582,018 | -0.89(-1.69%) |
Nov 17, 2020 | 52.08 | 52.89 | 51.02 | 52.73 | 611,221 | +0.09(+0.16%) |
Nov 16, 2020 | 53.72 | 54.32 | 52.01 | 52.65 | 1,217,691 | +1.06(+2.06%) |
Nov 13, 2020 | 50.42 | 51.59 | 50.32 | 51.59 | 700,473 | +1.93(+3.89%) |
Nov 12, 2020 | 50.19 | 50.37 | 49.20 | 49.66 | 758,771 | -1.17(-2.31%) |
Nov 11, 2020 | 51.04 | 51.48 | 50.27 | 50.83 | 813,247 | +0.34(+0.68%) |
Nov 10, 2020 | 52.52 | 52.60 | 50.23 | 50.49 | 1,373,036 | -1.76(-3.37%) |
Nov 09, 2020 | 54.95 | 57.22 | 51.43 | 52.25 | 1,421,747 | +3.32(+6.79%) |
Nov 06, 2020 | 49.32 | 50.47 | 48.86 | 48.93 | 491,587 | -0.56(-1.13%) |
Nov 05, 2020 | 48.67 | 50.26 | 48.20 | 49.49 | 415,487 | +1.16(+2.39%) |
Nov 04, 2020 | 46.88 | 49.58 | 46.78 | 48.33 | 640,606 | +0.60(+1.25%) |
Nov 03, 2020 | 46.31 | 48.06 | 45.95 | 47.73 | 674,903 | +2.10(+4.61%) |