Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.39 | 54.56 | 52.48 | 52.48 | 155,857 | -1.95(-3.59%) |
Jan 28, 2021 | 56.44 | 57.79 | 54.12 | 54.43 | 233,240 | -1.15(-2.06%) |
Jan 27, 2021 | 57.04 | 57.76 | 55.40 | 55.58 | 174,044 | -3.00(-5.12%) |
Jan 26, 2021 | 59.95 | 59.95 | 58.49 | 58.58 | 81,315 | -0.77(-1.29%) |
Jan 25, 2021 | 58.89 | 59.45 | 57.74 | 59.35 | 86,642 | +0.21(+0.35%) |
Jan 22, 2021 | 59.03 | 59.34 | 58.13 | 59.14 | 138,606 | -0.15(-0.25%) |
Jan 21, 2021 | 60.67 | 61.19 | 59.16 | 59.29 | 108,153 | -1.05(-1.74%) |
Jan 20, 2021 | 59.15 | 60.44 | 58.48 | 60.33 | 300,378 | +1.67(+2.84%) |
Jan 19, 2021 | 58.74 | 59.69 | 57.82 | 58.67 | 221,936 | -0.14(-0.24%) |
Jan 15, 2021 | 59.74 | 60.05 | 57.45 | 58.81 | 144,223 | -1.29(-2.14%) |
Jan 14, 2021 | 58.19 | 60.56 | 57.96 | 60.09 | 278,657 | +1.93(+3.33%) |
Jan 13, 2021 | 59.84 | 60.08 | 57.65 | 58.16 | 143,400 | -1.12(-1.88%) |
Jan 12, 2021 | 59.11 | 59.59 | 58.41 | 59.28 | 130,465 | +0.54(+0.92%) |
Jan 11, 2021 | 58.00 | 59.33 | 57.72 | 58.74 | 119,267 | +0.38(+0.65%) |
Jan 08, 2021 | 58.86 | 59.25 | 57.92 | 58.36 | 180,028 | -0.07(-0.12%) |
Jan 07, 2021 | 58.40 | 59.15 | 57.73 | 58.43 | 130,882 | +0.09(+0.15%) |
Jan 06, 2021 | 57.03 | 59.53 | 56.49 | 58.34 | 346,519 | +2.06(+3.67%) |
Jan 05, 2021 | 55.26 | 57.13 | 55.26 | 56.27 | 197,854 | +1.16(+2.10%) |
Jan 04, 2021 | 56.87 | 57.15 | 54.70 | 55.12 | 210,592 | -1.71(-3.02%) |
Dec 31, 2020 | 56.83 | 56.83 | 56.83 | 116,512 | +0.35(+0.62%) | |
Dec 30, 2020 | 56.41 | 57.14 | 55.43 | 56.48 | 116,512 | +0.11(+0.19%) |
Dec 29, 2020 | 56.72 | 57.16 | 56.14 | 56.37 | 142,823 | -0.44(-0.77%) |
Dec 28, 2020 | 56.83 | 57.68 | 56.34 | 56.81 | 141,219 | +0.36(+0.64%) |
Dec 24, 2020 | 56.78 | 57.03 | 56.28 | 56.45 | 45,533 | -0.07(-0.12%) |
Dec 23, 2020 | 56.41 | 56.81 | 56.14 | 56.52 | 101,998 | +0.28(+0.50%) |
Dec 22, 2020 | 56.38 | 57.65 | 56.05 | 56.24 | 116,913 | -0.22(-0.39%) |
Dec 21, 2020 | 56.73 | 56.95 | 56.06 | 56.46 | 130,281 | -0.45(-0.79%) |
Dec 18, 2020 | 57.30 | 57.63 | 56.21 | 56.91 | 420,935 | -0.35(-0.61%) |
Dec 17, 2020 | 57.02 | 57.48 | 56.00 | 57.26 | 179,222 | +0.35(+0.61%) |
Dec 16, 2020 | 57.26 | 57.68 | 56.37 | 56.91 | 154,866 | -0.18(-0.31%) |
Dec 15, 2020 | 56.82 | 57.66 | 55.61 | 57.09 | 217,082 | +0.70(+1.24%) |
Dec 14, 2020 | 58.52 | 58.52 | 56.21 | 56.39 | 198,720 | -1.54(-2.65%) |
Dec 11, 2020 | 56.74 | 58.01 | 56.16 | 57.93 | 269,992 | +0.78(+1.36%) |
Dec 10, 2020 | 58.06 | 58.15 | 56.23 | 57.15 | 145,442 | -0.75(-1.29%) |
Dec 09, 2020 | 57.66 | 59.13 | 57.36 | 57.90 | 261,230 | +1.28(+2.25%) |
Dec 08, 2020 | 56.09 | 56.94 | 56.05 | 56.62 | 169,739 | +0.11(+0.19%) |
Dec 07, 2020 | 55.95 | 56.59 | 55.35 | 56.51 | 192,537 | +0.72(+1.29%) |
Dec 04, 2020 | 54.94 | 56.04 | 54.74 | 55.80 | 184,641 | +1.16(+2.12%) |
Dec 03, 2020 | 54.59 | 55.74 | 54.39 | 54.64 | 173,332 | +0.08(+0.15%) |
Dec 02, 2020 | 54.93 | 55.64 | 53.76 | 54.56 | 136,873 | -0.29(-0.53%) |
Dec 01, 2020 | 54.77 | 56.55 | 54.70 | 54.85 | 238,447 | +0.39(+0.71%) |
Nov 30, 2020 | 54.92 | 56.06 | 54.30 | 54.46 | 212,314 | -0.87(-1.57%) |
Nov 27, 2020 | 55.45 | 56.35 | 54.72 | 55.33 | 81,539 | -0.24(-0.43%) |
Nov 25, 2020 | 55.56 | 56.34 | 54.47 | 55.57 | 208,812 | -0.05(-0.09%) |
Nov 24, 2020 | 55.15 | 56.74 | 54.93 | 55.62 | 370,650 | +1.08(+1.97%) |
Nov 23, 2020 | 55.02 | 55.40 | 54.16 | 54.54 | 173,594 | -0.20(-0.36%) |
Nov 20, 2020 | 54.32 | 54.85 | 54.11 | 54.74 | 179,627 | +0.04(+0.07%) |
Nov 19, 2020 | 54.88 | 55.12 | 53.54 | 54.70 | 213,409 | -0.12(-0.22%) |
Nov 18, 2020 | 55.48 | 56.09 | 54.76 | 54.82 | 223,768 | -0.39(-0.70%) |
Nov 17, 2020 | 54.50 | 55.43 | 53.36 | 55.21 | 254,159 | +0.49(+0.89%) |
Nov 16, 2020 | 54.19 | 55.63 | 53.58 | 54.72 | 351,817 | +1.13(+2.10%) |
Nov 13, 2020 | 52.49 | 53.85 | 52.49 | 53.59 | 176,016 | +1.53(+2.93%) |
Nov 12, 2020 | 52.08 | 52.71 | 51.55 | 52.07 | 360,095 | -0.27(-0.51%) |
Nov 11, 2020 | 52.56 | 54.07 | 51.57 | 52.34 | 193,225 | -0.15(-0.29%) |
Nov 10, 2020 | 50.07 | 52.72 | 49.81 | 52.49 | 329,503 | +2.66(+5.34%) |
Nov 09, 2020 | 54.24 | 54.49 | 49.76 | 49.82 | 294,090 | -1.28(-2.50%) |
Nov 06, 2020 | 51.21 | 51.77 | 50.43 | 51.10 | 144,624 | +0.17(+0.33%) |
Nov 05, 2020 | 51.40 | 51.91 | 50.64 | 50.93 | 159,025 | +0.08(+0.16%) |
Nov 04, 2020 | 51.24 | 52.47 | 50.22 | 50.85 | 200,059 | -0.44(-0.86%) |
Nov 03, 2020 | 50.65 | 51.76 | 50.16 | 51.29 | 250,033 | +1.55(+3.11%) |