Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.69 | 55.16 | 54.26 | 54.45 | 1,586,631 | -0.30(-0.54%) |
Jan 28, 2021 | 55.69 | 55.69 | 54.12 | 54.75 | 1,453,046 | -1.01(-1.81%) |
Jan 27, 2021 | 56.78 | 57.09 | 55.36 | 55.76 | 1,541,145 | -1.22(-2.14%) |
Jan 26, 2021 | 56.03 | 57.07 | 55.37 | 56.98 | 1,123,349 | +0.93(+1.66%) |
Jan 25, 2021 | 56.74 | 57.47 | 56.05 | 56.05 | 1,499,881 | -0.34(-0.60%) |
Jan 22, 2021 | 56.76 | 56.76 | 55.80 | 56.38 | 1,984,669 | -0.57(-0.99%) |
Jan 21, 2021 | 56.59 | 57.30 | 56.00 | 56.95 | 1,243,944 | +0.26(+0.46%) |
Jan 20, 2021 | 57.19 | 57.48 | 56.39 | 56.69 | 2,181,069 | -0.24(-0.42%) |
Jan 19, 2021 | 55.69 | 57.59 | 55.59 | 56.93 | 2,507,801 | +2.05(+3.73%) |
Jan 15, 2021 | 55.09 | 55.25 | 54.50 | 54.89 | 1,336,790 | -0.32(-0.57%) |
Jan 14, 2021 | 56.40 | 56.48 | 55.15 | 55.20 | 1,309,096 | -0.88(-1.58%) |
Jan 13, 2021 | 55.49 | 56.19 | 55.13 | 56.09 | 1,827,192 | +0.21(+0.38%) |
Jan 12, 2021 | 57.55 | 57.62 | 55.35 | 55.87 | 1,850,525 | -1.53(-2.66%) |
Jan 11, 2021 | 57.45 | 58.75 | 57.10 | 57.40 | 1,995,728 | -0.09(-0.15%) |
Jan 08, 2021 | 56.11 | 57.52 | 56.11 | 57.49 | 1,725,767 | +1.74(+3.12%) |
Jan 07, 2021 | 55.47 | 55.99 | 54.60 | 55.75 | 2,084,595 | +0.04(+0.07%) |
Jan 06, 2021 | 56.07 | 56.77 | 55.42 | 55.71 | 1,475,804 | -0.18(-0.33%) |
Jan 05, 2021 | 55.16 | 56.04 | 55.14 | 55.89 | 1,337,364 | +1.11(+2.03%) |
Jan 04, 2021 | 55.22 | 56.17 | 54.34 | 54.78 | 2,327,654 | -0.04(-0.07%) |
Dec 31, 2020 | 54.82 | 54.82 | 54.82 | 898,909 | -0.03(-0.05%) | |
Dec 30, 2020 | 55.22 | 55.67 | 54.80 | 54.85 | 898,909 | +0.27(+0.49%) |
Dec 29, 2020 | 55.14 | 55.40 | 54.41 | 54.58 | 951,571 | -0.27(-0.49%) |
Dec 28, 2020 | 55.30 | 55.36 | 54.43 | 54.85 | 868,602 | -0.57(-1.02%) |
Dec 24, 2020 | 55.38 | 55.49 | 54.98 | 55.41 | 274,627 | +0.15(+0.28%) |
Dec 23, 2020 | 55.27 | 55.69 | 54.99 | 55.26 | 855,907 | +0.33(+0.59%) |
Dec 22, 2020 | 55.11 | 55.19 | 54.13 | 54.93 | 1,585,812 | -0.38(-0.69%) |
Dec 21, 2020 | 55.09 | 55.62 | 54.90 | 55.32 | 1,221,320 | -0.60(-1.08%) |
Dec 18, 2020 | 56.08 | 56.43 | 55.38 | 55.92 | 2,165,462 | -0.05(-0.09%) |
Dec 17, 2020 | 56.07 | 56.43 | 55.37 | 55.97 | 2,700,464 | +0.45(+0.81%) |
Dec 16, 2020 | 55.38 | 56.05 | 55.09 | 55.52 | 1,856,032 | +0.34(+0.61%) |
Dec 15, 2020 | 55.07 | 55.37 | 54.11 | 55.18 | 1,485,446 | +0.69(+1.27%) |
Dec 14, 2020 | 54.74 | 55.01 | 54.32 | 54.49 | 1,709,785 | -0.04(-0.07%) |
Dec 11, 2020 | 54.22 | 55.05 | 54.08 | 54.53 | 1,360,431 | -0.55(-0.99%) |
Dec 10, 2020 | 54.67 | 55.67 | 54.57 | 55.08 | 1,796,134 | +0.58(+1.06%) |
Dec 09, 2020 | 54.86 | 54.94 | 54.16 | 54.50 | 1,599,164 | -0.43(-0.79%) |
Dec 08, 2020 | 54.63 | 54.96 | 54.35 | 54.93 | 1,437,538 | +0.10(+0.18%) |
Dec 07, 2020 | 54.95 | 55.64 | 54.51 | 54.84 | 2,840,685 | +0.34(+0.62%) |
Dec 04, 2020 | 55.12 | 55.43 | 54.05 | 54.50 | 2,870,308 | -0.05(-0.09%) |
Dec 03, 2020 | 54.98 | 55.50 | 54.35 | 54.55 | 2,385,379 | +0.18(+0.34%) |
Dec 02, 2020 | 55.55 | 55.69 | 54.02 | 54.37 | 2,705,382 | -1.49(-2.66%) |
Dec 01, 2020 | 55.37 | 56.36 | 55.00 | 55.86 | 2,315,144 | +1.72(+3.17%) |
Nov 30, 2020 | 55.51 | 55.52 | 54.08 | 54.14 | 6,836,761 | -1.94(-3.46%) |
Nov 27, 2020 | 56.41 | 56.81 | 55.88 | 56.08 | 1,162,245 | -0.30(-0.53%) |
Nov 25, 2020 | 57.50 | 57.59 | 56.34 | 56.37 | 1,869,069 | -1.59(-2.75%) |
Nov 24, 2020 | 57.67 | 58.38 | 57.56 | 57.97 | 2,119,122 | +0.62(+1.09%) |
Nov 23, 2020 | 58.02 | 58.02 | 56.99 | 57.34 | 1,734,169 | -0.26(-0.45%) |
Nov 20, 2020 | 57.52 | 58.43 | 57.25 | 57.60 | 1,811,778 | -0.13(-0.23%) |
Nov 19, 2020 | 57.67 | 58.38 | 57.58 | 57.74 | 2,813,917 | +0.42(+0.74%) |
Nov 18, 2020 | 56.05 | 57.57 | 55.92 | 57.31 | 5,226,229 | +1.93(+3.48%) |
Nov 17, 2020 | 55.80 | 56.18 | 55.26 | 55.39 | 1,785,046 | -0.24(-0.43%) |
Nov 16, 2020 | 55.81 | 56.05 | 55.43 | 55.63 | 1,751,633 | +0.28(+0.50%) |
Nov 13, 2020 | 55.74 | 55.80 | 54.79 | 55.35 | 1,287,299 | +0.06(+0.10%) |
Nov 12, 2020 | 56.03 | 56.59 | 55.28 | 55.29 | 2,025,381 | -1.09(-1.94%) |
Nov 11, 2020 | 55.22 | 56.59 | 55.09 | 56.39 | 2,159,518 | +1.45(+2.63%) |
Nov 10, 2020 | 54.87 | 55.27 | 54.20 | 54.94 | 3,403,268 | -0.04(-0.07%) |
Nov 09, 2020 | 55.97 | 56.52 | 54.97 | 54.98 | 3,630,298 | +0.16(+0.30%) |
Nov 06, 2020 | 53.81 | 55.20 | 53.77 | 54.81 | 2,348,153 | +1.13(+2.11%) |
Nov 05, 2020 | 53.35 | 53.82 | 52.74 | 53.68 | 2,995,665 | +0.75(+1.41%) |
Nov 04, 2020 | 51.34 | 53.71 | 50.70 | 52.94 | 3,654,481 | +2.00(+3.93%) |
Nov 03, 2020 | 50.43 | 51.17 | 50.31 | 50.93 | 3,959,657 | +0.48(+0.95%) |