Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.91 | 56.23 | 55.06 | 55.37 | 24,026 | -1.40(-2.46%) |
Jan 28, 2021 | 56.19 | 57.12 | 56.15 | 56.77 | 26,055 | +0.64(+1.14%) |
Jan 27, 2021 | 56.47 | 57.12 | 56.06 | 56.13 | 33,419 | -1.65(-2.85%) |
Jan 26, 2021 | 58.37 | 58.37 | 57.68 | 57.78 | 14,799 | -0.59(-1.01%) |
Jan 25, 2021 | 59.04 | 59.10 | 57.59 | 58.37 | 49,935 | +0.52(+0.89%) |
Jan 22, 2021 | 57.58 | 57.97 | 57.48 | 57.85 | 25,201 | -0.74(-1.26%) |
Jan 21, 2021 | 58.74 | 58.74 | 58.07 | 58.59 | 49,262 | +0.07(+0.13%) |
Jan 20, 2021 | 59.19 | 59.19 | 58.07 | 58.52 | 39,729 | +1.05(+1.83%) |
Jan 19, 2021 | 57.55 | 57.70 | 57.14 | 57.47 | 51,447 | +1.54(+2.75%) |
Jan 15, 2021 | 56.71 | 56.71 | 55.61 | 55.92 | 15,911 | -1.10(-1.92%) |
Jan 14, 2021 | 56.54 | 57.99 | 56.39 | 57.02 | 32,020 | +1.49(+2.69%) |
Jan 13, 2021 | 56.17 | 56.17 | 55.02 | 55.53 | 31,665 | -0.13(-0.24%) |
Jan 12, 2021 | 55.76 | 55.86 | 55.36 | 55.66 | 117,932 | +0.32(+0.58%) |
Jan 11, 2021 | 55.42 | 55.74 | 55.14 | 55.34 | 25,560 | -0.38(-0.67%) |
Jan 08, 2021 | 55.78 | 55.78 | 54.80 | 55.72 | 16,017 | +1.09(+1.99%) |
Jan 07, 2021 | 54.25 | 54.74 | 53.84 | 54.63 | 25,925 | +0.96(+1.79%) |
Jan 06, 2021 | 53.91 | 54.74 | 53.63 | 53.67 | 18,305 | -0.60(-1.11%) |
Jan 05, 2021 | 53.02 | 54.31 | 53.02 | 54.28 | 13,332 | +1.76(+3.35%) |
Jan 04, 2021 | 53.15 | 53.46 | 52.27 | 52.52 | 29,141 | -0.21(-0.40%) |
Dec 31, 2020 | 52.73 | 52.73 | 52.73 | 12,197 | -0.41(-0.76%) | |
Dec 30, 2020 | 52.37 | 53.13 | 52.37 | 53.13 | 12,197 | +1.27(+2.46%) |
Dec 29, 2020 | 51.58 | 52.01 | 51.32 | 51.86 | 15,916 | +1.02(+2.01%) |
Dec 28, 2020 | 51.17 | 51.36 | 50.65 | 50.84 | 24,741 | -0.13(-0.26%) |
Dec 24, 2020 | 50.84 | 51.09 | 50.45 | 50.97 | 23,599 | -1.03(-1.98%) |
Dec 23, 2020 | 52.09 | 52.09 | 51.65 | 52.00 | 17,265 | +0.22(+0.43%) |
Dec 22, 2020 | 52.18 | 52.18 | 51.41 | 51.78 | 18,751 | -0.30(-0.58%) |
Dec 21, 2020 | 51.64 | 52.22 | 51.62 | 52.08 | 14,762 | -0.30(-0.56%) |
Dec 18, 2020 | 52.51 | 52.51 | 52.30 | 52.37 | 35,367 | -0.08(-0.16%) |
Dec 17, 2020 | 52.40 | 52.56 | 52.20 | 52.46 | 21,129 | +0.35(+0.68%) |
Dec 16, 2020 | 51.84 | 52.20 | 51.61 | 52.10 | 8,189 | +0.74(+1.43%) |
Dec 15, 2020 | 51.32 | 51.37 | 51.15 | 51.37 | 12,899 | +0.36(+0.70%) |
Dec 14, 2020 | 51.22 | 51.26 | 50.87 | 51.01 | 20,117 | -0.37(-0.73%) |
Dec 11, 2020 | 51.47 | 51.64 | 51.32 | 51.38 | 12,217 | -0.29(-0.57%) |
Dec 10, 2020 | 52.24 | 52.24 | 50.94 | 51.68 | 12,643 | +0.65(+1.27%) |
Dec 09, 2020 | 52.09 | 52.09 | 50.88 | 51.03 | 12,976 | -0.66(-1.27%) |
Dec 08, 2020 | 51.97 | 52.05 | 51.57 | 51.69 | 26,382 | +0.03(+0.06%) |
Dec 07, 2020 | 51.82 | 51.90 | 51.59 | 51.65 | 42,306 | +0.31(+0.60%) |
Dec 04, 2020 | 51.22 | 51.45 | 51.00 | 51.35 | 16,719 | +0.69(+1.35%) |
Dec 03, 2020 | 50.68 | 51.13 | 50.63 | 50.66 | 15,290 | +0.04(+0.07%) |
Dec 02, 2020 | 50.44 | 50.63 | 50.06 | 50.63 | 11,954 | -0.05(-0.09%) |
Dec 01, 2020 | 50.44 | 50.96 | 50.44 | 50.67 | 58,466 | +0.90(+1.82%) |
Nov 30, 2020 | 50.43 | 50.43 | 49.46 | 49.77 | 24,639 | -1.40(-2.74%) |
Nov 27, 2020 | 51.19 | 51.29 | 51.04 | 51.17 | 15,111 | +0.39(+0.77%) |
Nov 25, 2020 | 50.38 | 50.81 | 50.38 | 50.78 | 8,466 | -0.29(-0.56%) |
Nov 24, 2020 | 50.86 | 51.06 | 50.66 | 51.06 | 12,529 | +0.73(+1.44%) |
Nov 23, 2020 | 50.38 | 50.38 | 50.04 | 50.33 | 16,820 | +0.64(+1.29%) |
Nov 20, 2020 | 49.79 | 49.85 | 49.47 | 49.69 | 32,474 | +0.46(+0.93%) |
Nov 19, 2020 | 48.92 | 49.40 | 48.90 | 49.24 | 6,922 | +0.07(+0.14%) |
Nov 18, 2020 | 49.78 | 49.78 | 48.90 | 49.17 | 21,461 | -0.33(-0.66%) |
Nov 17, 2020 | 49.63 | 49.67 | 49.43 | 49.49 | 11,465 | -0.33(-0.66%) |
Nov 16, 2020 | 49.64 | 50.18 | 49.64 | 49.82 | 17,574 | +0.78(+1.60%) |
Nov 13, 2020 | 48.92 | 49.31 | 48.54 | 49.04 | 21,327 | +0.77(+1.58%) |
Nov 12, 2020 | 48.99 | 48.99 | 48.21 | 48.27 | 18,823 | +0.03(+0.07%) |
Nov 11, 2020 | 47.85 | 48.43 | 47.85 | 48.24 | 12,737 | +0.71(+1.49%) |
Nov 10, 2020 | 48.19 | 48.21 | 46.99 | 47.53 | 20,927 | -1.16(-2.38%) |
Nov 09, 2020 | 50.10 | 50.10 | 48.69 | 48.69 | 27,987 | -0.19(-0.38%) |
Nov 06, 2020 | 48.26 | 48.99 | 48.15 | 48.87 | 8,574 | +0.72(+1.49%) |
Nov 05, 2020 | 47.94 | 48.33 | 47.52 | 48.15 | 54,979 | +0.74(+1.57%) |
Nov 04, 2020 | 46.84 | 47.68 | 46.84 | 47.41 | 60,529 | +1.17(+2.52%) |
Nov 03, 2020 | 45.69 | 46.33 | 45.68 | 46.24 | 31,034 | +0.34(+0.73%) |