Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.04 | 57.15 | 55.82 | 56.54 | 291,000 | -0.75(-1.31%) |
Jan 28, 2021 | 56.31 | 57.83 | 56.31 | 57.29 | 208,851 | +1.04(+1.85%) |
Jan 27, 2021 | 57.69 | 57.70 | 55.91 | 56.25 | 324,905 | -1.93(-3.32%) |
Jan 26, 2021 | 59.39 | 59.39 | 58.11 | 58.18 | 211,527 | -1.04(-1.76%) |
Jan 25, 2021 | 60.44 | 60.66 | 58.17 | 59.22 | 300,228 | +0.20(+0.33%) |
Jan 22, 2021 | 58.59 | 59.08 | 58.50 | 59.02 | 188,400 | +0.39(+0.67%) |
Jan 21, 2021 | 58.94 | 58.94 | 58.38 | 58.63 | 191,308 | +0.25(+0.44%) |
Jan 20, 2021 | 58.19 | 58.58 | 58.01 | 58.38 | 292,843 | +1.34(+2.35%) |
Jan 19, 2021 | 56.44 | 57.05 | 56.31 | 57.04 | 183,921 | +1.67(+3.03%) |
Jan 15, 2021 | 56.34 | 56.35 | 55.20 | 55.37 | 165,000 | -0.70(-1.26%) |
Jan 14, 2021 | 56.67 | 56.90 | 55.96 | 56.07 | 155,494 | +0.12(+0.21%) |
Jan 13, 2021 | 55.97 | 56.32 | 55.52 | 55.95 | 181,516 | +0.16(+0.29%) |
Jan 12, 2021 | 55.32 | 55.86 | 55.13 | 55.79 | 172,729 | +0.61(+1.11%) |
Jan 11, 2021 | 55.25 | 55.73 | 54.59 | 55.18 | 174,245 | -1.00(-1.78%) |
Jan 08, 2021 | 55.54 | 56.18 | 55.21 | 56.18 | 209,400 | +1.22(+2.22%) |
Jan 07, 2021 | 54.10 | 55.00 | 54.10 | 54.96 | 205,157 | +1.36(+2.54%) |
Jan 06, 2021 | 53.91 | 54.59 | 53.60 | 53.60 | 260,049 | -1.55(-2.81%) |
Jan 05, 2021 | 53.90 | 55.16 | 53.90 | 55.15 | 188,087 | +1.34(+2.49%) |
Jan 04, 2021 | 54.78 | 54.78 | 53.01 | 53.81 | 308,331 | -0.47(-0.87%) |
Dec 31, 2020 | 54.28 | 54.28 | 54.28 | 288,067 | -0.41(-0.75%) | |
Dec 30, 2020 | 54.71 | 54.89 | 54.49 | 54.69 | 288,067 | +0.53(+0.98%) |
Dec 29, 2020 | 54.19 | 54.49 | 53.69 | 54.16 | 159,117 | +0.57(+1.06%) |
Dec 28, 2020 | 55.20 | 55.20 | 53.39 | 53.59 | 327,041 | -1.04(-1.90%) |
Dec 24, 2020 | 54.75 | 55.19 | 54.42 | 54.63 | 107,400 | -0.43(-0.78%) |
Dec 23, 2020 | 55.92 | 55.92 | 55.00 | 55.06 | 154,147 | -0.65(-1.17%) |
Dec 22, 2020 | 55.55 | 55.79 | 55.01 | 55.71 | 192,896 | +0.43(+0.78%) |
Dec 21, 2020 | 54.76 | 55.41 | 54.45 | 55.28 | 346,414 | +0.02(+0.04%) |
Dec 18, 2020 | 55.22 | 55.27 | 54.87 | 55.26 | 386,300 | +0.40(+0.73%) |
Dec 17, 2020 | 54.40 | 54.92 | 54.40 | 54.86 | 256,490 | +1.04(+1.93%) |
Dec 16, 2020 | 53.31 | 53.85 | 53.04 | 53.82 | 196,164 | +0.94(+1.78%) |
Dec 15, 2020 | 53.01 | 53.14 | 52.61 | 52.88 | 188,929 | +0.26(+0.49%) |
Dec 14, 2020 | 52.97 | 53.04 | 52.55 | 52.62 | 198,404 | -0.19(-0.36%) |
Dec 11, 2020 | 52.43 | 52.89 | 52.15 | 52.81 | 144,800 | +0.31(+0.59%) |
Dec 10, 2020 | 50.75 | 52.52 | 50.75 | 52.50 | 249,503 | +1.37(+2.68%) |
Dec 09, 2020 | 52.83 | 52.83 | 50.86 | 51.13 | 277,223 | -1.30(-2.48%) |
Dec 08, 2020 | 51.93 | 52.52 | 51.86 | 52.43 | 172,167 | +0.84(+1.63%) |
Dec 07, 2020 | 51.19 | 51.69 | 51.19 | 51.59 | 214,560 | +0.36(+0.70%) |
Dec 04, 2020 | 51.26 | 51.42 | 51.01 | 51.23 | 155,800 | +0.29(+0.57%) |
Dec 03, 2020 | 50.74 | 51.40 | 50.56 | 50.94 | 228,528 | +0.62(+1.23%) |
Dec 02, 2020 | 50.02 | 50.37 | 49.22 | 50.32 | 212,120 | -0.15(-0.30%) |
Dec 01, 2020 | 51.22 | 51.22 | 50.04 | 50.47 | 187,083 | -0.45(-0.88%) |
Nov 30, 2020 | 51.07 | 51.07 | 49.67 | 50.92 | 192,050 | -0.01(-0.02%) |
Nov 27, 2020 | 50.54 | 50.95 | 50.33 | 50.93 | 94,300 | +1.04(+2.08%) |
Nov 25, 2020 | 49.46 | 49.95 | 49.37 | 49.89 | 183,000 | +0.45(+0.91%) |
Nov 24, 2020 | 49.73 | 49.73 | 49.00 | 49.44 | 175,780 | +0.13(+0.26%) |
Nov 23, 2020 | 49.69 | 49.69 | 48.80 | 49.31 | 163,043 | -0.05(-0.10%) |
Nov 20, 2020 | 48.98 | 49.61 | 48.83 | 49.36 | 211,700 | +0.77(+1.58%) |
Nov 19, 2020 | 47.51 | 48.75 | 47.51 | 48.59 | 179,582 | +1.18(+2.49%) |
Nov 18, 2020 | 47.65 | 47.81 | 47.20 | 47.41 | 166,958 | -0.21(-0.44%) |
Nov 17, 2020 | 47.34 | 47.80 | 47.19 | 47.62 | 146,675 | +0.19(+0.40%) |
Nov 16, 2020 | 47.34 | 47.71 | 47.02 | 47.43 | 199,398 | -0.29(-0.61%) |
Nov 13, 2020 | 48.06 | 48.16 | 47.23 | 47.72 | 170,700 | +0.37(+0.78%) |
Nov 12, 2020 | 47.63 | 48.05 | 47.22 | 47.35 | 200,084 | +0.48(+1.02%) |
Nov 11, 2020 | 45.75 | 46.98 | 45.64 | 46.87 | 184,930 | +1.43(+3.15%) |
Nov 10, 2020 | 46.52 | 46.63 | 44.44 | 45.44 | 506,405 | -1.76(-3.73%) |
Nov 09, 2020 | 50.04 | 50.04 | 47.12 | 47.20 | 538,262 | -3.08(-6.14%) |
Nov 06, 2020 | 49.36 | 50.38 | 49.12 | 50.28 | 281,700 | +0.70(+1.42%) |
Nov 05, 2020 | 49.51 | 49.72 | 48.87 | 49.58 | 500,097 | +1.41(+2.93%) |
Nov 04, 2020 | 47.09 | 48.42 | 47.03 | 48.17 | 310,476 | +2.67(+5.87%) |
Nov 03, 2020 | 45.17 | 45.72 | 44.69 | 45.50 | 144,413 | +0.54(+1.20%) |