Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.96 | 58.29 | 57.06 | 57.27 | 12,083,093 | -0.75(-1.29%) |
Jan 28, 2021 | 59.28 | 59.94 | 57.97 | 58.02 | 11,779,628 | -1.26(-2.13%) |
Jan 27, 2021 | 58.19 | 59.88 | 58.16 | 59.28 | 15,602,181 | +0.71(+1.21%) |
Jan 26, 2021 | 57.87 | 58.80 | 57.66 | 58.57 | 8,637,147 | +0.85(+1.48%) |
Jan 25, 2021 | 57.23 | 57.76 | 56.65 | 57.72 | 8,993,368 | +0.51(+0.89%) |
Jan 22, 2021 | 57.76 | 57.96 | 56.62 | 57.21 | 10,442,582 | -0.81(-1.39%) |
Jan 21, 2021 | 58.43 | 58.62 | 57.74 | 58.01 | 7,325,667 | -0.33(-0.57%) |
Jan 20, 2021 | 58.16 | 58.78 | 57.95 | 58.34 | 7,410,730 | +0.26(+0.44%) |
Jan 19, 2021 | 58.86 | 59.04 | 57.91 | 58.09 | 9,392,089 | -0.46(-0.79%) |
Jan 15, 2021 | 58.38 | 58.76 | 58.01 | 58.55 | 7,947,842 | +0.17(+0.29%) |
Jan 14, 2021 | 58.83 | 58.92 | 58.30 | 58.38 | 10,823,512 | -0.44(-0.74%) |
Jan 13, 2021 | 59.06 | 59.32 | 58.73 | 58.82 | 8,755,489 | -0.34(-0.58%) |
Jan 12, 2021 | 59.71 | 59.73 | 58.93 | 59.16 | 8,185,835 | -0.58(-0.97%) |
Jan 11, 2021 | 59.66 | 60.24 | 59.56 | 59.74 | 6,631,159 | -0.33(-0.55%) |
Jan 08, 2021 | 59.88 | 60.22 | 59.62 | 60.07 | 8,178,915 | +0.29(+0.49%) |
Jan 07, 2021 | 59.57 | 60.41 | 59.57 | 59.77 | 7,789,759 | +0.47(+0.80%) |
Jan 06, 2021 | 59.02 | 60.04 | 58.67 | 59.30 | 9,163,449 | -0.14(-0.24%) |
Jan 05, 2021 | 60.12 | 60.23 | 58.99 | 59.44 | 11,650,580 | -0.75(-1.24%) |
Jan 04, 2021 | 61.08 | 61.09 | 59.64 | 60.19 | 11,914,088 | -0.89(-1.45%) |
Dec 31, 2020 | 61.08 | 61.08 | 61.08 | 6,556,156 | +0.27(+0.45%) | |
Dec 30, 2020 | 61.18 | 61.28 | 60.76 | 60.80 | 6,556,156 | -0.06(-0.09%) |
Dec 29, 2020 | 61.61 | 61.62 | 60.63 | 60.86 | 8,228,167 | -0.39(-0.63%) |
Dec 28, 2020 | 61.76 | 62.02 | 61.13 | 61.25 | 6,843,928 | -0.09(-0.14%) |
Dec 24, 2020 | 61.42 | 61.93 | 61.16 | 61.33 | 4,021,008 | -0.32(-0.52%) |
Dec 23, 2020 | 61.61 | 62.50 | 61.51 | 61.65 | 13,846,789 | +0.14(+0.23%) |
Dec 22, 2020 | 60.95 | 62.31 | 60.83 | 61.51 | 18,149,780 | +0.63(+1.04%) |
Dec 21, 2020 | 60.32 | 61.55 | 60.31 | 60.88 | 19,286,936 | -0.55(-0.89%) |
Dec 18, 2020 | 59.93 | 61.69 | 59.89 | 61.43 | 35,724,212 | +1.37(+2.28%) |
Dec 17, 2020 | 59.47 | 60.47 | 59.23 | 60.06 | 16,225,891 | +0.78(+1.32%) |
Dec 16, 2020 | 58.41 | 59.66 | 58.40 | 59.27 | 17,071,044 | +0.87(+1.49%) |
Dec 15, 2020 | 57.68 | 58.72 | 57.50 | 58.40 | 16,424,137 | +1.04(+1.81%) |
Dec 14, 2020 | 57.43 | 58.22 | 57.30 | 57.37 | 17,151,268 | +0.14(+0.25%) |
Dec 11, 2020 | 57.54 | 57.59 | 56.10 | 57.22 | 17,168,936 | +1.07(+1.90%) |
Dec 10, 2020 | 56.19 | 56.47 | 55.74 | 56.16 | 15,039,795 | -0.24(-0.42%) |
Dec 09, 2020 | 55.60 | 56.56 | 55.52 | 56.39 | 12,924,555 | +0.66(+1.19%) |
Dec 08, 2020 | 55.69 | 56.37 | 54.97 | 55.73 | 16,138,880 | -0.73(-1.29%) |
Dec 07, 2020 | 56.61 | 56.84 | 56.30 | 56.46 | 15,803,713 | -0.15(-0.27%) |
Dec 04, 2020 | 56.00 | 57.17 | 55.96 | 56.61 | 11,515,968 | +0.65(+1.16%) |
Dec 03, 2020 | 55.91 | 56.63 | 55.76 | 55.96 | 10,362,144 | +0.18(+0.32%) |
Dec 02, 2020 | 55.03 | 55.95 | 54.89 | 55.78 | 9,880,252 | +0.32(+0.58%) |
Dec 01, 2020 | 54.95 | 55.97 | 54.77 | 55.46 | 12,556,664 | +0.96(+1.77%) |
Nov 30, 2020 | 54.39 | 54.94 | 54.00 | 54.50 | 28,254,786 | -0.04(-0.07%) |
Nov 27, 2020 | 54.19 | 54.64 | 53.96 | 54.53 | 5,959,913 | +0.33(+0.61%) |
Nov 25, 2020 | 54.50 | 54.53 | 54.06 | 54.20 | 7,253,999 | -0.15(-0.28%) |
Nov 24, 2020 | 53.44 | 54.67 | 53.21 | 54.35 | 11,044,074 | +1.41(+2.66%) |
Nov 23, 2020 | 52.73 | 53.41 | 52.65 | 52.95 | 8,723,226 | +0.36(+0.68%) |
Nov 20, 2020 | 53.21 | 53.29 | 52.57 | 52.59 | 8,894,326 | -0.71(-1.33%) |
Nov 19, 2020 | 52.96 | 53.33 | 52.46 | 53.30 | 10,213,668 | +0.19(+0.36%) |
Nov 18, 2020 | 53.93 | 54.09 | 53.10 | 53.11 | 9,529,260 | -0.82(-1.52%) |
Nov 17, 2020 | 53.82 | 54.18 | 53.64 | 53.93 | 5,899,272 | -0.03(-0.05%) |
Nov 16, 2020 | 53.83 | 54.39 | 53.70 | 53.96 | 6,681,351 | +0.23(+0.42%) |
Nov 13, 2020 | 53.70 | 53.90 | 53.39 | 53.73 | 6,219,091 | +0.43(+0.81%) |
Nov 12, 2020 | 54.06 | 54.28 | 52.97 | 53.30 | 7,757,348 | -0.71(-1.31%) |
Nov 11, 2020 | 53.87 | 54.41 | 53.63 | 54.00 | 8,181,360 | +0.50(+0.94%) |
Nov 10, 2020 | 53.73 | 54.04 | 53.06 | 53.50 | 9,549,263 | -0.16(-0.30%) |
Nov 09, 2020 | 54.94 | 55.78 | 53.60 | 53.66 | 12,165,084 | +0.04(+0.07%) |
Nov 06, 2020 | 53.60 | 53.80 | 53.01 | 53.63 | 7,954,954 | +0.13(+0.25%) |
Nov 05, 2020 | 54.25 | 54.43 | 53.27 | 53.49 | 9,549,157 | +0.16(+0.30%) |
Nov 04, 2020 | 54.76 | 54.85 | 53.20 | 53.33 | 12,764,854 | -0.29(-0.55%) |
Nov 03, 2020 | 53.82 | 54.29 | 53.40 | 53.63 | 9,435,865 | +0.33(+0.62%) |