Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.36 | 54.05 | 51.68 | 51.97 | 1,804,203 | -1.85(-3.43%) |
Jan 28, 2021 | 54.46 | 55.03 | 52.38 | 53.82 | 2,210,946 | -0.07(-0.13%) |
Jan 27, 2021 | 54.59 | 56.84 | 52.71 | 53.89 | 2,722,867 | -1.17(-2.13%) |
Jan 26, 2021 | 56.34 | 57.87 | 54.96 | 55.06 | 1,982,173 | -0.83(-1.48%) |
Jan 25, 2021 | 56.66 | 57.01 | 55.08 | 55.89 | 3,016,510 | -1.81(-3.14%) |
Jan 22, 2021 | 56.65 | 58.11 | 55.91 | 57.70 | 2,132,533 | -0.75(-1.28%) |
Jan 21, 2021 | 59.69 | 59.93 | 56.80 | 58.45 | 2,412,906 | -1.49(-2.49%) |
Jan 20, 2021 | 60.59 | 60.59 | 59.22 | 59.94 | 1,130,217 | +0.12(+0.19%) |
Jan 19, 2021 | 59.54 | 60.52 | 58.78 | 59.83 | 2,137,331 | +1.06(+1.80%) |
Jan 15, 2021 | 60.18 | 60.22 | 58.01 | 58.77 | 2,049,438 | -2.64(-4.30%) |
Jan 14, 2021 | 60.24 | 62.41 | 60.24 | 61.40 | 1,790,690 | +1.62(+2.71%) |
Jan 13, 2021 | 61.24 | 61.42 | 59.24 | 59.79 | 1,238,464 | -1.68(-2.73%) |
Jan 12, 2021 | 59.34 | 61.52 | 58.89 | 61.46 | 2,031,319 | +2.79(+4.76%) |
Jan 11, 2021 | 56.42 | 58.69 | 56.09 | 58.67 | 1,241,536 | +0.66(+1.15%) |
Jan 08, 2021 | 59.32 | 59.62 | 57.70 | 58.01 | 1,776,989 | -0.88(-1.49%) |
Jan 07, 2021 | 57.77 | 59.39 | 57.43 | 58.88 | 1,829,925 | +1.38(+2.39%) |
Jan 06, 2021 | 55.32 | 57.75 | 54.58 | 57.51 | 2,866,228 | +3.07(+5.64%) |
Jan 05, 2021 | 51.55 | 55.63 | 51.55 | 54.43 | 2,451,713 | +3.60(+7.08%) |
Jan 04, 2021 | 51.84 | 52.57 | 50.69 | 50.83 | 2,221,702 | +0.01(+0.02%) |
Dec 31, 2020 | 50.82 | 50.82 | 50.82 | 1,601,036 | -0.94(-1.82%) | |
Dec 30, 2020 | 50.52 | 51.90 | 50.52 | 51.77 | 1,601,036 | +1.16(+2.28%) |
Dec 29, 2020 | 51.22 | 51.56 | 50.24 | 50.61 | 936,302 | -0.25(-0.49%) |
Dec 28, 2020 | 51.97 | 52.83 | 50.68 | 50.86 | 928,798 | -0.68(-1.33%) |
Dec 24, 2020 | 52.17 | 52.23 | 51.30 | 51.55 | 813,397 | -0.64(-1.22%) |
Dec 23, 2020 | 50.73 | 52.88 | 50.73 | 52.18 | 1,260,618 | +2.03(+4.05%) |
Dec 22, 2020 | 52.17 | 52.35 | 50.09 | 50.15 | 2,017,671 | -2.12(-4.05%) |
Dec 21, 2020 | 51.54 | 52.95 | 50.86 | 52.27 | 1,965,860 | -1.60(-2.97%) |
Dec 18, 2020 | 54.80 | 55.40 | 53.23 | 53.87 | 4,969,817 | -0.69(-1.27%) |
Dec 17, 2020 | 55.17 | 55.70 | 54.05 | 54.56 | 2,099,106 | +0.05(+0.09%) |
Dec 16, 2020 | 54.61 | 55.47 | 53.22 | 54.51 | 3,035,442 | +0.21(+0.39%) |
Dec 15, 2020 | 52.69 | 54.38 | 52.08 | 54.30 | 2,357,456 | +2.41(+4.64%) |
Dec 14, 2020 | 55.30 | 55.84 | 51.66 | 51.89 | 1,908,527 | -2.39(-4.40%) |
Dec 11, 2020 | 54.40 | 55.04 | 53.69 | 54.28 | 2,031,400 | -0.64(-1.17%) |
Dec 10, 2020 | 51.92 | 55.83 | 51.92 | 54.92 | 3,970,375 | +3.08(+5.93%) |
Dec 09, 2020 | 51.29 | 52.61 | 50.44 | 51.85 | 2,213,858 | +1.28(+2.54%) |
Dec 08, 2020 | 49.49 | 51.25 | 49.41 | 50.56 | 1,718,263 | +0.21(+0.42%) |
Dec 07, 2020 | 51.42 | 51.42 | 49.84 | 50.35 | 2,065,162 | -1.78(-3.42%) |
Dec 04, 2020 | 50.02 | 52.13 | 49.88 | 52.13 | 2,349,813 | +3.25(+6.65%) |
Dec 03, 2020 | 47.54 | 49.84 | 46.92 | 48.88 | 2,011,368 | +1.81(+3.85%) |
Dec 02, 2020 | 45.52 | 47.96 | 45.15 | 47.07 | 2,011,183 | +1.29(+2.83%) |
Dec 01, 2020 | 46.87 | 47.77 | 45.42 | 45.78 | 3,143,235 | +0.56(+1.23%) |
Nov 30, 2020 | 47.98 | 48.86 | 44.93 | 45.22 | 4,491,282 | -3.44(-7.07%) |
Nov 27, 2020 | 49.68 | 50.35 | 48.39 | 48.66 | 1,308,083 | -1.73(-3.44%) |
Nov 25, 2020 | 50.61 | 51.78 | 50.01 | 50.40 | 2,270,314 | -1.02(-1.98%) |
Nov 24, 2020 | 49.45 | 52.21 | 48.55 | 51.41 | 3,776,226 | +3.55(+7.41%) |
Nov 23, 2020 | 45.56 | 47.91 | 45.53 | 47.87 | 3,142,817 | +3.26(+7.31%) |
Nov 20, 2020 | 44.87 | 45.16 | 44.15 | 44.61 | 1,811,264 | -0.51(-1.13%) |
Nov 19, 2020 | 43.66 | 45.22 | 42.94 | 45.12 | 1,790,723 | +1.00(+2.26%) |
Nov 18, 2020 | 45.44 | 46.39 | 44.00 | 44.12 | 2,804,515 | -1.23(-2.71%) |
Nov 17, 2020 | 44.45 | 45.42 | 42.84 | 45.35 | 2,968,796 | +0.47(+1.05%) |
Nov 16, 2020 | 43.54 | 45.10 | 42.52 | 44.88 | 3,358,795 | +3.26(+7.83%) |
Nov 13, 2020 | 40.26 | 41.92 | 40.17 | 41.62 | 1,758,787 | +1.75(+4.40%) |
Nov 12, 2020 | 41.93 | 42.34 | 39.38 | 39.86 | 3,351,813 | -2.31(-5.48%) |
Nov 11, 2020 | 43.28 | 43.52 | 41.73 | 42.17 | 2,809,784 | -0.76(-1.76%) |
Nov 10, 2020 | 42.35 | 42.96 | 40.83 | 42.93 | 3,168,798 | +1.34(+3.23%) |
Nov 09, 2020 | 39.15 | 43.21 | 39.15 | 41.59 | 4,837,035 | +6.61(+18.91%) |
Nov 06, 2020 | 35.33 | 36.20 | 34.93 | 34.98 | 1,748,667 | -0.49(-1.38%) |
Nov 05, 2020 | 35.68 | 36.74 | 35.43 | 35.46 | 1,388,322 | -0.21(-0.59%) |
Nov 04, 2020 | 35.54 | 36.66 | 34.42 | 35.68 | 2,571,336 | +0.30(+0.84%) |
Nov 03, 2020 | 36.84 | 37.07 | 34.91 | 35.38 | 2,421,040 | -1.08(-2.97%) |