Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.43 | 57.88 | 55.44 | 55.56 | 2,363,592 | -1.88(-3.27%) |
Jan 28, 2021 | 59.25 | 59.67 | 57.42 | 57.44 | 2,758,079 | -1.85(-3.12%) |
Jan 27, 2021 | 58.16 | 61.01 | 57.45 | 59.29 | 4,132,199 | +0.89(+1.53%) |
Jan 26, 2021 | 57.37 | 58.64 | 56.58 | 58.40 | 2,237,795 | +1.48(+2.60%) |
Jan 25, 2021 | 55.01 | 56.98 | 54.74 | 56.92 | 1,620,294 | +1.19(+2.14%) |
Jan 22, 2021 | 55.73 | 56.15 | 55.03 | 55.73 | 1,978,249 | -0.48(-0.86%) |
Jan 21, 2021 | 55.94 | 56.80 | 55.64 | 56.21 | 1,723,782 | +0.21(+0.38%) |
Jan 20, 2021 | 56.49 | 56.64 | 55.75 | 55.99 | 1,635,411 | -0.20(-0.36%) |
Jan 19, 2021 | 56.47 | 57.00 | 56.06 | 56.20 | 1,562,287 | -0.02(-0.03%) |
Jan 15, 2021 | 56.30 | 56.38 | 55.30 | 56.22 | 1,539,237 | -0.24(-0.43%) |
Jan 14, 2021 | 56.33 | 56.65 | 55.72 | 56.46 | 1,992,516 | +0.40(+0.71%) |
Jan 13, 2021 | 56.76 | 57.19 | 55.66 | 56.06 | 1,970,808 | -0.88(-1.55%) |
Jan 12, 2021 | 56.92 | 57.45 | 56.44 | 56.94 | 1,607,708 | +0.20(+0.36%) |
Jan 11, 2021 | 56.24 | 57.59 | 55.86 | 56.73 | 1,430,132 | +0.10(+0.17%) |
Jan 08, 2021 | 57.05 | 57.54 | 55.66 | 56.64 | 2,485,303 | -0.34(-0.59%) |
Jan 07, 2021 | 59.57 | 60.17 | 56.86 | 56.97 | 3,097,073 | -2.67(-4.48%) |
Jan 06, 2021 | 56.03 | 60.23 | 56.03 | 59.65 | 3,864,415 | +4.53(+8.23%) |
Jan 05, 2021 | 54.03 | 55.71 | 54.03 | 55.11 | 1,864,645 | +0.89(+1.64%) |
Jan 04, 2021 | 55.42 | 55.70 | 53.77 | 54.22 | 1,765,263 | -1.33(-2.39%) |
Dec 31, 2020 | 55.55 | 55.55 | 55.55 | 748,067 | +0.43(+0.78%) | |
Dec 30, 2020 | 55.31 | 55.80 | 54.97 | 55.12 | 748,067 | -0.14(-0.26%) |
Dec 29, 2020 | 55.63 | 55.79 | 54.94 | 55.26 | 902,093 | -0.29(-0.53%) |
Dec 28, 2020 | 55.04 | 56.30 | 54.81 | 55.56 | 1,434,654 | +0.96(+1.76%) |
Dec 24, 2020 | 54.62 | 54.71 | 54.12 | 54.60 | 388,486 | +0.02(+0.03%) |
Dec 23, 2020 | 53.38 | 55.23 | 53.33 | 54.58 | 1,873,315 | +1.33(+2.49%) |
Dec 22, 2020 | 54.10 | 54.39 | 52.97 | 53.25 | 2,854,223 | -0.67(-1.24%) |
Dec 21, 2020 | 54.14 | 54.24 | 52.59 | 53.92 | 2,671,504 | -0.96(-1.75%) |
Dec 18, 2020 | 55.60 | 56.00 | 54.55 | 54.88 | 3,528,490 | -0.93(-1.66%) |
Dec 17, 2020 | 57.38 | 57.61 | 55.65 | 55.81 | 2,176,150 | -1.26(-2.21%) |
Dec 16, 2020 | 56.45 | 57.28 | 56.27 | 57.07 | 2,078,650 | +0.35(+0.62%) |
Dec 15, 2020 | 56.83 | 56.98 | 55.78 | 56.72 | 1,933,760 | +0.67(+1.20%) |
Dec 14, 2020 | 57.14 | 57.28 | 56.04 | 56.05 | 2,298,766 | -0.89(-1.56%) |
Dec 11, 2020 | 56.02 | 57.53 | 56.00 | 56.94 | 1,688,955 | +0.56(+0.98%) |
Dec 10, 2020 | 56.31 | 56.75 | 55.89 | 56.38 | 1,720,130 | -0.35(-0.62%) |
Dec 09, 2020 | 57.17 | 57.50 | 56.45 | 56.73 | 1,984,696 | -0.26(-0.45%) |
Dec 08, 2020 | 56.21 | 57.03 | 56.13 | 56.99 | 1,807,184 | +0.31(+0.54%) |
Dec 07, 2020 | 56.92 | 57.19 | 56.42 | 56.68 | 2,430,445 | -0.61(-1.06%) |
Dec 04, 2020 | 57.56 | 58.00 | 57.07 | 57.29 | 2,265,705 | -0.06(-0.11%) |
Dec 03, 2020 | 56.61 | 57.72 | 56.28 | 57.35 | 2,465,812 | +1.23(+2.18%) |
Dec 02, 2020 | 55.90 | 56.58 | 55.67 | 56.12 | 2,374,416 | +0.26(+0.47%) |
Dec 01, 2020 | 56.32 | 57.14 | 55.40 | 55.86 | 2,544,635 | +0.33(+0.59%) |
Nov 30, 2020 | 55.53 | 56.37 | 55.15 | 55.53 | 4,807,671 | +0.00(+0.00%) |
Nov 27, 2020 | 56.10 | 56.65 | 55.52 | 55.53 | 1,730,589 | -1.03(-1.82%) |
Nov 25, 2020 | 55.91 | 56.90 | 55.84 | 56.57 | 3,223,399 | -0.24(-0.42%) |
Nov 24, 2020 | 54.80 | 57.40 | 54.65 | 56.80 | 5,008,220 | +2.94(+5.47%) |
Nov 23, 2020 | 53.13 | 54.19 | 52.55 | 53.86 | 1,905,522 | +1.28(+2.43%) |
Nov 20, 2020 | 52.07 | 52.73 | 51.87 | 52.58 | 1,921,175 | +0.23(+0.44%) |
Nov 19, 2020 | 52.27 | 52.48 | 51.23 | 52.35 | 1,911,074 | -0.27(-0.52%) |
Nov 18, 2020 | 54.31 | 54.41 | 52.61 | 52.63 | 3,371,266 | -1.89(-3.46%) |
Nov 17, 2020 | 53.77 | 54.93 | 53.52 | 54.51 | 2,349,221 | -0.04(-0.06%) |
Nov 16, 2020 | 53.54 | 54.62 | 52.85 | 54.55 | 4,175,018 | +3.10(+6.03%) |
Nov 13, 2020 | 50.01 | 51.49 | 49.93 | 51.44 | 2,734,002 | +1.88(+3.79%) |
Nov 12, 2020 | 49.76 | 50.45 | 49.16 | 49.57 | 6,105,215 | -0.88(-1.75%) |
Nov 11, 2020 | 50.39 | 50.94 | 49.65 | 50.45 | 5,046,338 | +0.20(+0.40%) |
Nov 10, 2020 | 49.52 | 50.62 | 49.02 | 50.24 | 6,202,998 | +1.33(+2.72%) |
Nov 09, 2020 | 46.32 | 50.17 | 46.24 | 48.91 | 7,050,350 | +6.29(+14.74%) |
Nov 06, 2020 | 43.40 | 43.78 | 42.36 | 42.63 | 2,405,808 | -0.85(-1.95%) |
Nov 05, 2020 | 42.63 | 44.06 | 42.35 | 43.48 | 2,315,073 | +1.30(+3.09%) |
Nov 04, 2020 | 43.87 | 43.87 | 41.98 | 42.17 | 4,261,080 | -1.95(-4.42%) |
Nov 03, 2020 | 43.72 | 44.91 | 43.45 | 44.12 | 3,652,317 | +1.17(+2.73%) |