Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.92 | 52.61 | 51.32 | 52.35 | 851,502 | -0.32(-0.61%) |
Jan 28, 2021 | 53.04 | 53.51 | 52.60 | 52.67 | 436,124 | -0.08(-0.15%) |
Jan 27, 2021 | 52.39 | 53.28 | 51.89 | 52.75 | 393,634 | -0.38(-0.71%) |
Jan 26, 2021 | 53.15 | 53.42 | 52.32 | 53.12 | 456,588 | +0.25(+0.48%) |
Jan 25, 2021 | 50.80 | 53.32 | 50.80 | 52.87 | 660,476 | +1.69(+3.31%) |
Jan 22, 2021 | 50.24 | 51.25 | 49.76 | 51.18 | 540,292 | +0.93(+1.86%) |
Jan 21, 2021 | 50.87 | 50.87 | 49.98 | 50.24 | 484,862 | -0.63(-1.24%) |
Jan 20, 2021 | 51.41 | 51.71 | 50.33 | 50.87 | 479,124 | -0.54(-1.05%) |
Jan 19, 2021 | 52.48 | 53.11 | 51.41 | 51.41 | 531,180 | -1.07(-2.03%) |
Jan 15, 2021 | 51.82 | 52.54 | 51.52 | 52.48 | 314,531 | +0.19(+0.37%) |
Jan 14, 2021 | 52.23 | 52.95 | 51.92 | 52.29 | 369,560 | +0.25(+0.49%) |
Jan 13, 2021 | 52.20 | 52.38 | 51.62 | 52.03 | 399,831 | -0.17(-0.32%) |
Jan 12, 2021 | 50.95 | 52.44 | 50.59 | 52.20 | 626,211 | +1.47(+2.89%) |
Jan 11, 2021 | 51.08 | 51.78 | 50.40 | 50.73 | 477,585 | -0.35(-0.68%) |
Jan 08, 2021 | 51.60 | 51.98 | 50.61 | 51.08 | 501,234 | -0.62(-1.20%) |
Jan 07, 2021 | 53.05 | 53.05 | 51.39 | 51.70 | 521,122 | -1.52(-2.85%) |
Jan 06, 2021 | 52.16 | 53.50 | 52.16 | 53.22 | 574,734 | +1.78(+3.46%) |
Jan 05, 2021 | 52.01 | 52.48 | 50.85 | 51.44 | 376,130 | -0.45(-0.87%) |
Jan 04, 2021 | 53.39 | 53.40 | 51.68 | 51.89 | 346,820 | -1.14(-2.16%) |
Dec 31, 2020 | 53.04 | 53.04 | 53.04 | 253,125 | +0.79(+1.50%) | |
Dec 30, 2020 | 52.95 | 53.19 | 52.08 | 52.25 | 253,125 | -0.61(-1.16%) |
Dec 29, 2020 | 52.49 | 53.21 | 52.43 | 52.86 | 241,584 | +0.47(+0.90%) |
Dec 28, 2020 | 52.64 | 53.64 | 52.22 | 52.39 | 288,577 | -0.11(-0.22%) |
Dec 24, 2020 | 52.08 | 52.63 | 51.40 | 52.50 | 248,555 | +0.79(+1.54%) |
Dec 23, 2020 | 52.22 | 52.52 | 51.52 | 51.71 | 340,247 | -0.14(-0.27%) |
Dec 22, 2020 | 51.73 | 52.00 | 51.07 | 51.85 | 318,922 | +0.00(+0.00%) |
Dec 21, 2020 | 52.73 | 53.00 | 50.66 | 51.85 | 471,160 | -1.54(-2.88%) |
Dec 18, 2020 | 55.36 | 55.75 | 53.29 | 53.39 | 1,210,017 | -1.85(-3.35%) |
Dec 17, 2020 | 55.57 | 56.39 | 55.04 | 55.24 | 443,903 | -0.27(-0.49%) |
Dec 16, 2020 | 56.75 | 56.97 | 55.12 | 55.51 | 404,470 | -1.20(-2.12%) |
Dec 15, 2020 | 56.12 | 56.86 | 55.57 | 56.71 | 392,061 | +0.86(+1.55%) |
Dec 14, 2020 | 55.67 | 57.01 | 55.54 | 55.85 | 395,608 | +0.80(+1.46%) |
Dec 11, 2020 | 54.21 | 55.55 | 54.21 | 55.05 | 307,773 | +0.16(+0.29%) |
Dec 10, 2020 | 54.78 | 55.37 | 52.74 | 54.89 | 603,974 | -1.20(-2.15%) |
Dec 09, 2020 | 56.71 | 56.91 | 55.93 | 56.09 | 339,136 | -0.36(-0.63%) |
Dec 08, 2020 | 56.44 | 56.87 | 55.91 | 56.45 | 349,429 | -0.52(-0.90%) |
Dec 07, 2020 | 57.01 | 57.25 | 56.51 | 56.97 | 217,958 | +0.10(+0.18%) |
Dec 04, 2020 | 56.69 | 56.97 | 56.19 | 56.86 | 415,671 | +0.48(+0.85%) |
Dec 03, 2020 | 57.18 | 57.31 | 56.19 | 56.38 | 278,228 | -1.34(-2.33%) |
Dec 02, 2020 | 57.04 | 57.82 | 56.42 | 57.73 | 346,763 | +0.73(+1.29%) |
Dec 01, 2020 | 56.68 | 57.80 | 56.28 | 56.99 | 384,414 | +0.90(+1.60%) |
Nov 30, 2020 | 57.62 | 57.99 | 56.05 | 56.09 | 385,019 | -2.04(-3.51%) |
Nov 27, 2020 | 59.25 | 59.26 | 57.59 | 58.14 | 104,691 | -1.27(-2.13%) |
Nov 25, 2020 | 60.01 | 60.11 | 59.20 | 59.40 | 170,552 | -0.86(-1.43%) |
Nov 24, 2020 | 59.69 | 60.67 | 59.54 | 60.27 | 292,693 | +1.43(+2.43%) |
Nov 23, 2020 | 59.08 | 59.32 | 58.69 | 58.83 | 223,166 | +0.10(+0.18%) |
Nov 20, 2020 | 58.41 | 58.85 | 57.86 | 58.73 | 337,325 | -0.13(-0.22%) |
Nov 19, 2020 | 58.87 | 59.01 | 57.50 | 58.86 | 244,678 | -0.16(-0.27%) |
Nov 18, 2020 | 61.13 | 61.30 | 58.99 | 59.02 | 215,852 | -1.94(-3.18%) |
Nov 17, 2020 | 60.83 | 61.47 | 60.46 | 60.96 | 351,309 | -0.54(-0.88%) |
Nov 16, 2020 | 62.67 | 62.79 | 60.94 | 61.50 | 342,308 | +0.06(+0.10%) |
Nov 13, 2020 | 60.66 | 62.09 | 60.66 | 61.44 | 275,243 | +1.12(+1.85%) |
Nov 12, 2020 | 62.28 | 62.28 | 59.83 | 60.32 | 222,449 | -2.68(-4.25%) |
Nov 11, 2020 | 64.62 | 64.62 | 62.73 | 62.99 | 219,095 | -1.72(-2.66%) |
Nov 10, 2020 | 62.34 | 64.94 | 62.26 | 64.72 | 346,265 | +3.24(+5.27%) |
Nov 09, 2020 | 60.97 | 63.68 | 60.61 | 61.48 | 337,811 | +3.18(+5.45%) |
Nov 06, 2020 | 59.37 | 59.96 | 57.94 | 58.30 | 188,820 | -0.68(-1.16%) |
Nov 05, 2020 | 58.36 | 59.64 | 57.98 | 58.99 | 175,354 | +0.74(+1.28%) |
Nov 04, 2020 | 59.21 | 59.81 | 58.05 | 58.24 | 130,228 | -1.56(-2.61%) |
Nov 03, 2020 | 59.58 | 60.22 | 58.92 | 59.80 | 228,417 | +1.20(+2.05%) |