Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.94 | 54.04 | 52.34 | 52.91 | 1,764,737 | -1.23(-2.27%) |
Jan 28, 2021 | 52.99 | 54.29 | 52.67 | 54.14 | 1,221,369 | +1.58(+3.01%) |
Jan 27, 2021 | 53.20 | 53.83 | 52.38 | 52.55 | 1,468,704 | -1.44(-2.67%) |
Jan 26, 2021 | 54.77 | 54.85 | 53.87 | 53.99 | 1,101,162 | -0.39(-0.72%) |
Jan 25, 2021 | 54.84 | 55.13 | 54.12 | 54.39 | 1,421,081 | -0.73(-1.33%) |
Jan 22, 2021 | 55.20 | 55.61 | 54.71 | 55.12 | 1,131,696 | -0.60(-1.08%) |
Jan 21, 2021 | 56.52 | 56.88 | 55.71 | 55.72 | 995,185 | -0.85(-1.50%) |
Jan 20, 2021 | 57.22 | 57.72 | 56.53 | 56.57 | 905,537 | -0.59(-1.03%) |
Jan 19, 2021 | 57.01 | 57.75 | 56.11 | 57.16 | 1,134,788 | +0.39(+0.69%) |
Jan 15, 2021 | 56.56 | 57.27 | 56.33 | 56.77 | 866,906 | -0.36(-0.63%) |
Jan 14, 2021 | 57.07 | 58.07 | 56.99 | 57.13 | 856,349 | +0.43(+0.76%) |
Jan 13, 2021 | 57.30 | 57.82 | 56.66 | 56.70 | 1,193,502 | -0.64(-1.11%) |
Jan 12, 2021 | 57.38 | 57.86 | 56.89 | 57.34 | 1,243,027 | +0.30(+0.52%) |
Jan 11, 2021 | 56.57 | 57.71 | 56.43 | 57.05 | 655,968 | -0.18(-0.32%) |
Jan 08, 2021 | 57.25 | 58.16 | 56.61 | 57.23 | 886,299 | -1.08(-1.85%) |
Jan 07, 2021 | 58.97 | 59.56 | 58.29 | 58.31 | 1,478,890 | +0.10(+0.18%) |
Jan 06, 2021 | 56.41 | 58.95 | 56.22 | 58.20 | 1,973,973 | +2.77(+4.99%) |
Jan 05, 2021 | 55.22 | 56.21 | 54.64 | 55.44 | 873,497 | +0.04(+0.07%) |
Jan 04, 2021 | 56.14 | 56.46 | 54.90 | 55.40 | 1,102,092 | -0.71(-1.26%) |
Dec 31, 2020 | 56.10 | 56.10 | 56.10 | 855,471 | +0.51(+0.91%) | |
Dec 30, 2020 | 55.34 | 56.51 | 55.10 | 55.60 | 855,471 | +0.51(+0.92%) |
Dec 29, 2020 | 55.70 | 55.70 | 55.02 | 55.09 | 884,694 | -0.31(-0.55%) |
Dec 28, 2020 | 55.12 | 55.97 | 54.76 | 55.40 | 1,177,152 | +0.64(+1.17%) |
Dec 24, 2020 | 55.45 | 55.63 | 54.22 | 54.76 | 643,523 | +0.40(+0.74%) |
Dec 23, 2020 | 53.22 | 54.40 | 53.17 | 54.36 | 851,468 | +1.46(+2.76%) |
Dec 22, 2020 | 53.36 | 53.85 | 52.81 | 52.90 | 1,476,109 | -0.53(-1.00%) |
Dec 21, 2020 | 53.33 | 53.67 | 52.03 | 53.43 | 1,413,788 | -0.05(-0.09%) |
Dec 18, 2020 | 54.86 | 55.18 | 53.32 | 53.48 | 2,066,949 | -1.14(-2.10%) |
Dec 17, 2020 | 54.73 | 54.87 | 53.89 | 54.62 | 1,276,422 | -0.15(-0.28%) |
Dec 16, 2020 | 55.26 | 55.36 | 54.51 | 54.78 | 839,681 | -0.04(-0.07%) |
Dec 15, 2020 | 55.23 | 55.30 | 54.24 | 54.81 | 770,658 | -0.03(-0.05%) |
Dec 14, 2020 | 55.81 | 56.15 | 54.82 | 54.84 | 1,064,234 | -0.20(-0.36%) |
Dec 11, 2020 | 55.37 | 56.08 | 54.50 | 55.04 | 933,471 | -1.09(-1.94%) |
Dec 10, 2020 | 55.31 | 56.51 | 55.13 | 56.13 | 1,210,607 | +0.35(+0.63%) |
Dec 09, 2020 | 55.92 | 56.71 | 55.58 | 55.78 | 1,254,589 | +0.07(+0.12%) |
Dec 08, 2020 | 54.90 | 55.79 | 54.90 | 55.71 | 941,069 | +0.42(+0.76%) |
Dec 07, 2020 | 56.41 | 56.65 | 54.77 | 55.29 | 1,661,104 | -1.38(-2.44%) |
Dec 04, 2020 | 57.71 | 58.04 | 56.62 | 56.68 | 2,037,388 | -0.67(-1.16%) |
Dec 03, 2020 | 56.76 | 57.76 | 56.52 | 57.34 | 1,227,924 | +0.60(+1.06%) |
Dec 02, 2020 | 56.61 | 56.84 | 56.17 | 56.74 | 1,021,404 | -0.03(-0.05%) |
Dec 01, 2020 | 56.31 | 57.08 | 55.36 | 56.77 | 1,646,516 | +1.79(+3.26%) |
Nov 30, 2020 | 56.33 | 56.41 | 54.82 | 54.98 | 1,455,966 | -1.62(-2.87%) |
Nov 27, 2020 | 56.88 | 56.93 | 56.40 | 56.60 | 762,186 | -0.16(-0.29%) |
Nov 25, 2020 | 57.02 | 57.09 | 56.08 | 56.76 | 1,110,168 | -0.76(-1.32%) |
Nov 24, 2020 | 56.69 | 58.08 | 55.95 | 57.52 | 2,100,381 | +1.65(+2.95%) |
Nov 23, 2020 | 55.11 | 55.93 | 54.98 | 55.88 | 1,650,888 | +1.31(+2.41%) |
Nov 20, 2020 | 54.70 | 54.78 | 54.01 | 54.56 | 1,233,123 | -0.19(-0.35%) |
Nov 19, 2020 | 53.70 | 55.16 | 53.10 | 54.75 | 2,537,399 | +0.79(+1.46%) |
Nov 18, 2020 | 53.91 | 54.77 | 53.75 | 53.96 | 1,550,708 | +0.58(+1.09%) |
Nov 17, 2020 | 52.84 | 53.67 | 52.56 | 53.38 | 1,296,955 | +0.01(+0.02%) |
Nov 16, 2020 | 53.84 | 53.93 | 52.77 | 53.37 | 1,302,675 | +0.71(+1.36%) |
Nov 13, 2020 | 50.67 | 52.92 | 50.67 | 52.66 | 1,884,469 | +2.29(+4.55%) |
Nov 12, 2020 | 50.95 | 51.58 | 50.01 | 50.37 | 1,320,342 | -1.33(-2.58%) |
Nov 11, 2020 | 51.62 | 52.27 | 50.95 | 51.70 | 1,494,962 | +0.28(+0.54%) |
Nov 10, 2020 | 51.06 | 51.61 | 50.30 | 51.42 | 1,534,107 | +0.58(+1.14%) |
Nov 09, 2020 | 51.02 | 52.30 | 50.00 | 50.84 | 2,732,243 | +3.05(+6.39%) |
Nov 06, 2020 | 48.75 | 48.86 | 47.57 | 47.79 | 1,509,088 | -0.59(-1.22%) |
Nov 05, 2020 | 48.02 | 49.79 | 47.77 | 48.38 | 2,079,858 | +0.34(+0.71%) |
Nov 04, 2020 | 46.95 | 48.89 | 46.09 | 48.04 | 2,059,671 | +0.44(+0.92%) |
Nov 03, 2020 | 47.10 | 48.01 | 46.85 | 47.60 | 1,487,744 | +1.19(+2.56%) |