Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.32 | 52.44 | 51.56 | 51.80 | 1,671,400 | -1.10(-2.08%) |
Jan 28, 2021 | 52.76 | 53.18 | 52.76 | 52.90 | 2,676,333 | +0.44(+0.84%) |
Jan 27, 2021 | 52.62 | 53.01 | 52.13 | 52.46 | 3,731,412 | -1.30(-2.42%) |
Jan 26, 2021 | 53.74 | 53.82 | 53.54 | 53.76 | 4,056,205 | +0.16(+0.30%) |
Jan 25, 2021 | 53.28 | 53.60 | 52.94 | 53.60 | 4,132,833 | -0.24(-0.45%) |
Jan 22, 2021 | 53.64 | 53.93 | 53.64 | 53.84 | 703,300 | -0.34(-0.63%) |
Jan 21, 2021 | 54.08 | 54.20 | 53.78 | 54.18 | 379,615 | +0.24(+0.44%) |
Jan 20, 2021 | 53.72 | 53.98 | 53.64 | 53.94 | 86,043 | +0.32(+0.60%) |
Jan 19, 2021 | 53.60 | 53.64 | 53.39 | 53.62 | 150,214 | +0.44(+0.83%) |
Jan 15, 2021 | 53.40 | 53.54 | 52.94 | 53.18 | 132,900 | -0.88(-1.63%) |
Jan 14, 2021 | 53.80 | 54.23 | 53.80 | 54.06 | 216,313 | +0.30(+0.56%) |
Jan 13, 2021 | 53.74 | 53.92 | 53.62 | 53.76 | 209,460 | -0.16(-0.30%) |
Jan 12, 2021 | 53.66 | 53.95 | 53.44 | 53.92 | 214,656 | +0.24(+0.45%) |
Jan 11, 2021 | 53.38 | 53.82 | 53.38 | 53.68 | 145,650 | -0.79(-1.45%) |
Jan 08, 2021 | 54.40 | 54.48 | 53.96 | 54.47 | 193,050 | +0.31(+0.57%) |
Jan 07, 2021 | 54.08 | 54.26 | 54.02 | 54.16 | 174,450 | +0.08(+0.15%) |
Jan 06, 2021 | 53.70 | 54.38 | 53.68 | 54.08 | 273,462 | +0.70(+1.31%) |
Jan 05, 2021 | 52.96 | 53.52 | 52.94 | 53.38 | 300,464 | +0.44(+0.83%) |
Jan 04, 2021 | 53.74 | 53.80 | 52.69 | 52.94 | 257,064 | +0.70(+1.34%) |
Dec 31, 2020 | 52.24 | 52.24 | 52.24 | 243,188 | -0.64(-1.21%) | |
Dec 30, 2020 | 53.14 | 53.26 | 52.88 | 52.88 | 243,188 | -0.04(-0.08%) |
Dec 29, 2020 | 53.22 | 53.26 | 52.84 | 52.92 | 223,999 | +0.40(+0.76%) |
Dec 28, 2020 | 52.72 | 52.82 | 52.52 | 52.52 | 177,026 | +0.36(+0.69%) |
Dec 24, 2020 | 52.02 | 52.24 | 51.98 | 52.16 | 144,950 | +0.08(+0.15%) |
Dec 23, 2020 | 51.94 | 52.16 | 51.90 | 52.08 | 342,668 | +0.66(+1.28%) |
Dec 22, 2020 | 51.48 | 51.52 | 51.30 | 51.42 | 695,321 | -0.48(-0.92%) |
Dec 21, 2020 | 51.14 | 52.03 | 50.97 | 51.90 | 2,067,329 | -0.76(-1.44%) |
Dec 18, 2020 | 52.86 | 52.94 | 52.60 | 52.66 | 3,038,850 | -0.23(-0.43%) |
Dec 17, 2020 | 53.04 | 53.14 | 52.88 | 52.89 | 12,470,710 | +0.37(+0.70%) |
Dec 16, 2020 | 52.42 | 52.66 | 52.28 | 52.52 | 1,239,519 | +0.20(+0.38%) |
Dec 15, 2020 | 51.88 | 52.32 | 51.82 | 52.32 | 7,128,129 | +0.72(+1.40%) |
Dec 14, 2020 | 51.96 | 52.06 | 51.60 | 51.60 | 194,210 | -0.04(-0.08%) |
Dec 11, 2020 | 51.56 | 51.68 | 51.30 | 51.64 | 122,050 | -0.32(-0.62%) |
Dec 10, 2020 | 51.62 | 52.14 | 51.62 | 51.96 | 83,214 | -0.02(-0.04%) |
Dec 09, 2020 | 52.24 | 52.26 | 51.66 | 51.98 | 153,847 | +0.00(+0.00%) |
Dec 08, 2020 | 51.67 | 52.04 | 51.67 | 51.98 | 170,404 | +0.18(+0.35%) |
Dec 07, 2020 | 51.92 | 52.02 | 51.74 | 51.80 | 156,455 | -0.34(-0.65%) |
Dec 04, 2020 | 52.04 | 52.20 | 51.99 | 52.14 | 185,750 | +0.52(+1.01%) |
Dec 03, 2020 | 51.72 | 51.90 | 51.54 | 51.62 | 385,117 | +0.10(+0.19%) |
Dec 02, 2020 | 51.28 | 51.62 | 51.27 | 51.52 | 149,142 | -0.02(-0.04%) |
Dec 01, 2020 | 51.06 | 51.54 | 51.06 | 51.54 | 149,957 | +1.18(+2.34%) |
Nov 30, 2020 | 51.26 | 51.32 | 50.32 | 50.36 | 113,067 | -0.86(-1.68%) |
Nov 27, 2020 | 50.98 | 51.22 | 50.96 | 51.22 | 72,050 | +0.26(+0.51%) |
Nov 25, 2020 | 50.72 | 51.02 | 50.64 | 50.96 | 101,450 | +0.08(+0.16%) |
Nov 24, 2020 | 50.50 | 50.90 | 50.49 | 50.88 | 224,636 | +0.70(+1.39%) |
Nov 23, 2020 | 50.40 | 50.48 | 49.96 | 50.18 | 295,446 | -0.10(-0.20%) |
Nov 20, 2020 | 50.22 | 50.34 | 50.12 | 50.28 | 112,600 | -0.08(-0.16%) |
Nov 19, 2020 | 49.98 | 50.36 | 49.80 | 50.36 | 259,755 | +0.40(+0.80%) |
Nov 18, 2020 | 50.32 | 50.46 | 49.94 | 49.96 | 274,876 | -0.28(-0.56%) |
Nov 17, 2020 | 50.08 | 50.36 | 49.94 | 50.24 | 132,134 | +0.02(+0.04%) |
Nov 16, 2020 | 50.26 | 50.30 | 49.96 | 50.22 | 169,557 | +0.46(+0.92%) |
Nov 13, 2020 | 49.48 | 49.80 | 49.44 | 49.76 | 124,700 | +0.72(+1.47%) |
Nov 12, 2020 | 49.36 | 49.56 | 48.92 | 49.04 | 179,833 | -0.70(-1.41%) |
Nov 11, 2020 | 49.60 | 49.78 | 49.54 | 49.74 | 162,467 | +0.44(+0.89%) |
Nov 10, 2020 | 49.26 | 49.58 | 49.22 | 49.30 | 178,528 | +0.68(+1.40%) |
Nov 09, 2020 | 49.46 | 49.46 | 48.54 | 48.62 | 247,045 | +1.42(+3.01%) |
Nov 06, 2020 | 47.26 | 47.36 | 47.10 | 47.20 | 252,100 | +0.16(+0.34%) |
Nov 05, 2020 | 47.00 | 47.16 | 46.76 | 47.04 | 362,146 | +1.06(+2.31%) |
Nov 04, 2020 | 45.56 | 46.34 | 45.40 | 45.98 | 647,604 | +0.68(+1.50%) |
Nov 03, 2020 | 44.92 | 45.45 | 44.90 | 45.30 | 445,635 | +1.30(+2.95%) |