Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.20 | 53.44 | 50.63 | 50.64 | 432,843 | -2.78(-5.20%) |
Jan 28, 2021 | 52.63 | 54.79 | 52.50 | 53.42 | 395,341 | +1.78(+3.45%) |
Jan 27, 2021 | 52.23 | 53.69 | 51.17 | 51.64 | 531,486 | -2.75(-5.05%) |
Jan 26, 2021 | 55.57 | 55.81 | 53.81 | 54.39 | 274,741 | -0.44(-0.81%) |
Jan 25, 2021 | 55.36 | 55.38 | 53.34 | 54.83 | 294,661 | -0.76(-1.36%) |
Jan 22, 2021 | 54.73 | 55.70 | 54.39 | 55.59 | 225,760 | -0.25(-0.44%) |
Jan 21, 2021 | 55.12 | 56.67 | 54.18 | 55.84 | 317,533 | +0.90(+1.63%) |
Jan 20, 2021 | 55.94 | 56.35 | 54.39 | 54.94 | 421,811 | -0.74(-1.33%) |
Jan 19, 2021 | 56.38 | 57.37 | 54.98 | 55.68 | 549,163 | -0.01(-0.02%) |
Jan 15, 2021 | 57.90 | 58.67 | 55.08 | 55.69 | 575,872 | -3.25(-5.52%) |
Jan 14, 2021 | 61.19 | 62.34 | 58.79 | 58.94 | 567,101 | -2.65(-4.30%) |
Jan 13, 2021 | 62.99 | 63.75 | 61.44 | 61.59 | 445,277 | -1.62(-2.56%) |
Jan 12, 2021 | 64.65 | 65.33 | 62.82 | 63.20 | 663,810 | -0.90(-1.40%) |
Jan 11, 2021 | 62.07 | 64.15 | 61.72 | 64.10 | 210,879 | +0.70(+1.10%) |
Jan 08, 2021 | 64.99 | 65.39 | 62.17 | 63.40 | 638,402 | -1.05(-1.64%) |
Jan 07, 2021 | 63.20 | 64.56 | 62.60 | 64.46 | 505,915 | +1.78(+2.85%) |
Jan 06, 2021 | 59.11 | 63.27 | 58.87 | 62.67 | 936,107 | +4.32(+7.41%) |
Jan 05, 2021 | 54.59 | 58.95 | 54.59 | 58.35 | 520,407 | +4.24(+7.83%) |
Jan 04, 2021 | 55.15 | 56.26 | 52.40 | 54.11 | 714,417 | -0.49(-0.90%) |
Dec 31, 2020 | 54.60 | 54.60 | 54.60 | 210,989 | +0.25(+0.45%) | |
Dec 30, 2020 | 52.81 | 54.65 | 52.81 | 54.36 | 210,989 | +1.65(+3.12%) |
Dec 29, 2020 | 55.03 | 55.03 | 51.92 | 52.71 | 181,342 | -1.98(-3.63%) |
Dec 28, 2020 | 54.83 | 55.56 | 52.08 | 54.70 | 269,928 | +0.41(+0.75%) |
Dec 24, 2020 | 54.93 | 54.93 | 53.68 | 54.29 | 64,154 | -0.17(-0.31%) |
Dec 23, 2020 | 53.34 | 54.62 | 53.24 | 54.46 | 278,109 | +1.65(+3.13%) |
Dec 22, 2020 | 53.14 | 53.53 | 51.58 | 52.80 | 336,360 | -0.03(-0.06%) |
Dec 21, 2020 | 51.70 | 53.08 | 51.16 | 52.83 | 477,289 | +0.09(+0.17%) |
Dec 18, 2020 | 54.29 | 54.52 | 52.21 | 52.74 | 846,195 | -1.27(-2.35%) |
Dec 17, 2020 | 54.01 | 54.23 | 53.35 | 54.01 | 298,513 | +0.39(+0.73%) |
Dec 16, 2020 | 53.39 | 53.94 | 52.67 | 53.62 | 323,515 | +0.23(+0.42%) |
Dec 15, 2020 | 52.59 | 53.54 | 52.19 | 53.39 | 202,597 | +1.33(+2.55%) |
Dec 14, 2020 | 53.26 | 53.86 | 52.04 | 52.06 | 214,003 | -0.34(-0.66%) |
Dec 11, 2020 | 52.50 | 53.19 | 51.81 | 52.41 | 144,202 | -0.84(-1.57%) |
Dec 10, 2020 | 52.85 | 54.00 | 52.31 | 53.25 | 258,255 | -0.08(-0.15%) |
Dec 09, 2020 | 53.86 | 54.01 | 52.65 | 53.32 | 483,414 | -0.15(-0.28%) |
Dec 08, 2020 | 53.51 | 54.87 | 53.08 | 53.47 | 330,039 | -0.81(-1.49%) |
Dec 07, 2020 | 54.34 | 54.37 | 53.12 | 54.28 | 381,717 | -0.29(-0.52%) |
Dec 04, 2020 | 54.27 | 58.55 | 53.93 | 54.56 | 439,214 | +0.96(+1.80%) |
Dec 03, 2020 | 56.08 | 56.82 | 53.44 | 53.60 | 361,095 | -2.57(-4.57%) |
Dec 02, 2020 | 56.59 | 56.73 | 55.96 | 56.17 | 304,919 | -0.57(-1.01%) |
Dec 01, 2020 | 56.42 | 57.34 | 56.12 | 56.74 | 568,528 | +0.89(+1.59%) |
Nov 30, 2020 | 56.36 | 57.03 | 55.01 | 55.85 | 415,532 | -1.09(-1.92%) |
Nov 27, 2020 | 57.00 | 57.35 | 56.39 | 56.95 | 225,196 | -0.14(-0.24%) |
Nov 25, 2020 | 56.20 | 57.56 | 55.07 | 57.08 | 461,571 | +0.17(+0.29%) |
Nov 24, 2020 | 55.09 | 57.07 | 54.03 | 56.92 | 462,454 | +3.16(+5.89%) |
Nov 23, 2020 | 53.78 | 54.36 | 53.29 | 53.75 | 275,003 | +0.80(+1.51%) |
Nov 20, 2020 | 51.57 | 53.14 | 51.43 | 52.95 | 406,999 | +0.83(+1.59%) |
Nov 19, 2020 | 53.53 | 53.83 | 51.43 | 52.12 | 417,162 | -1.60(-2.99%) |
Nov 18, 2020 | 54.63 | 55.41 | 53.60 | 53.73 | 621,748 | -0.18(-0.33%) |
Nov 17, 2020 | 54.12 | 54.14 | 52.59 | 53.91 | 651,034 | -0.94(-1.72%) |
Nov 16, 2020 | 53.98 | 55.55 | 53.50 | 54.85 | 522,598 | +2.70(+5.17%) |
Nov 13, 2020 | 51.43 | 52.63 | 51.02 | 52.15 | 412,792 | +1.22(+2.40%) |
Nov 12, 2020 | 52.69 | 53.54 | 50.40 | 50.93 | 701,115 | -2.57(-4.80%) |
Nov 11, 2020 | 53.54 | 53.63 | 51.31 | 53.50 | 571,248 | -0.01(-0.02%) |
Nov 10, 2020 | 51.13 | 53.91 | 50.69 | 53.51 | 645,439 | +3.11(+6.17%) |
Nov 09, 2020 | 48.97 | 51.30 | 48.34 | 50.40 | 723,084 | +5.20(+11.49%) |
Nov 06, 2020 | 46.11 | 46.40 | 45.13 | 45.21 | 296,637 | -0.44(-0.97%) |
Nov 05, 2020 | 45.24 | 46.43 | 45.24 | 45.65 | 363,962 | +1.12(+2.52%) |
Nov 04, 2020 | 44.64 | 46.50 | 43.09 | 44.53 | 1,034,039 | -1.17(-2.56%) |
Nov 03, 2020 | 45.40 | 46.25 | 44.65 | 45.70 | 346,009 | +1.44(+3.25%) |