Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.82 | 53.43 | 51.71 | 51.84 | 6,498,079 | -1.08(-2.04%) |
Jan 28, 2021 | 54.62 | 55.27 | 52.68 | 52.92 | 3,718,568 | -1.93(-3.51%) |
Jan 27, 2021 | 53.80 | 55.78 | 53.65 | 54.85 | 7,009,932 | +1.27(+2.36%) |
Jan 26, 2021 | 52.61 | 53.64 | 52.00 | 53.58 | 3,352,768 | +0.95(+1.80%) |
Jan 25, 2021 | 51.29 | 53.55 | 51.17 | 52.63 | 5,029,017 | +1.35(+2.64%) |
Jan 22, 2021 | 51.01 | 51.55 | 50.58 | 51.28 | 2,548,658 | +0.36(+0.71%) |
Jan 21, 2021 | 50.73 | 50.92 | 50.35 | 50.92 | 3,390,818 | +0.22(+0.43%) |
Jan 20, 2021 | 51.41 | 51.41 | 50.17 | 50.70 | 5,905,738 | -0.72(-1.40%) |
Jan 19, 2021 | 52.28 | 52.60 | 51.01 | 51.42 | 4,391,977 | -0.50(-0.97%) |
Jan 15, 2021 | 52.09 | 52.42 | 51.46 | 51.92 | 5,746,306 | -0.02(-0.03%) |
Jan 14, 2021 | 52.32 | 52.32 | 51.66 | 51.94 | 6,400,261 | -0.08(-0.15%) |
Jan 13, 2021 | 51.65 | 52.42 | 51.23 | 52.01 | 2,672,313 | +0.51(+0.99%) |
Jan 12, 2021 | 52.33 | 52.36 | 50.88 | 51.50 | 3,435,080 | -0.71(-1.36%) |
Jan 11, 2021 | 53.13 | 53.32 | 52.14 | 52.22 | 3,344,318 | -0.73(-1.38%) |
Jan 08, 2021 | 53.58 | 54.00 | 52.34 | 52.95 | 3,983,984 | -0.61(-1.13%) |
Jan 07, 2021 | 54.13 | 54.23 | 53.45 | 53.55 | 2,862,780 | -0.38(-0.70%) |
Jan 06, 2021 | 53.83 | 54.31 | 53.55 | 53.93 | 2,951,208 | -0.42(-0.78%) |
Jan 05, 2021 | 54.08 | 54.50 | 53.88 | 54.35 | 1,853,314 | +0.31(+0.57%) |
Jan 04, 2021 | 54.55 | 54.72 | 53.61 | 54.05 | 3,591,550 | -0.69(-1.25%) |
Dec 31, 2020 | 54.73 | 54.73 | 54.73 | 1,233,428 | +0.62(+1.14%) | |
Dec 30, 2020 | 54.66 | 54.72 | 54.05 | 54.12 | 1,233,428 | -0.67(-1.22%) |
Dec 29, 2020 | 54.95 | 55.48 | 54.54 | 54.79 | 1,153,448 | -0.04(-0.08%) |
Dec 28, 2020 | 54.47 | 54.85 | 54.35 | 54.83 | 1,087,134 | +0.49(+0.91%) |
Dec 24, 2020 | 54.16 | 54.44 | 54.02 | 54.34 | 596,688 | +0.15(+0.28%) |
Dec 23, 2020 | 54.10 | 54.51 | 53.97 | 54.19 | 1,862,860 | +0.37(+0.69%) |
Dec 22, 2020 | 54.00 | 54.10 | 53.49 | 53.82 | 1,918,708 | -0.30(-0.55%) |
Dec 21, 2020 | 54.23 | 54.25 | 53.33 | 54.12 | 2,147,979 | -0.48(-0.89%) |
Dec 18, 2020 | 54.97 | 55.21 | 54.14 | 54.60 | 5,841,699 | -0.35(-0.64%) |
Dec 17, 2020 | 54.46 | 55.16 | 54.34 | 54.95 | 2,349,186 | +0.86(+1.59%) |
Dec 16, 2020 | 54.20 | 54.51 | 53.87 | 54.09 | 2,856,278 | +0.23(+0.42%) |
Dec 15, 2020 | 54.55 | 54.64 | 53.69 | 53.86 | 2,598,800 | -0.60(-1.10%) |
Dec 14, 2020 | 54.97 | 55.28 | 54.42 | 54.46 | 2,301,804 | -0.17(-0.31%) |
Dec 11, 2020 | 54.21 | 54.93 | 54.11 | 54.63 | 2,433,482 | +0.11(+0.21%) |
Dec 10, 2020 | 54.64 | 54.80 | 54.26 | 54.51 | 2,401,632 | -0.02(-0.03%) |
Dec 09, 2020 | 55.12 | 55.27 | 54.14 | 54.53 | 3,478,276 | -0.48(-0.88%) |
Dec 08, 2020 | 54.63 | 55.07 | 54.31 | 55.01 | 3,267,830 | +0.53(+0.97%) |
Dec 07, 2020 | 54.93 | 55.16 | 54.33 | 54.49 | 3,221,822 | -0.37(-0.67%) |
Dec 04, 2020 | 55.34 | 55.34 | 54.52 | 54.86 | 3,111,464 | -0.55(-1.00%) |
Dec 03, 2020 | 55.06 | 55.47 | 54.93 | 55.41 | 1,974,070 | +0.25(+0.45%) |
Dec 02, 2020 | 55.88 | 56.13 | 54.98 | 55.16 | 2,399,591 | -0.84(-1.51%) |
Dec 01, 2020 | 56.03 | 56.26 | 55.66 | 56.01 | 3,127,882 | -0.20(-0.36%) |
Nov 30, 2020 | 55.30 | 56.22 | 54.96 | 56.21 | 3,711,835 | +0.88(+1.59%) |
Nov 27, 2020 | 55.51 | 55.58 | 54.91 | 55.33 | 945,705 | +0.19(+0.35%) |
Nov 25, 2020 | 54.85 | 55.92 | 54.76 | 55.14 | 2,542,380 | +0.69(+1.26%) |
Nov 24, 2020 | 55.83 | 56.00 | 54.41 | 54.45 | 3,971,676 | -1.05(-1.88%) |
Nov 23, 2020 | 55.00 | 56.05 | 55.00 | 55.50 | 2,977,221 | -1.17(-2.06%) |
Nov 20, 2020 | 56.84 | 57.00 | 56.21 | 56.66 | 2,048,933 | -0.17(-0.31%) |
Nov 19, 2020 | 56.64 | 57.00 | 56.12 | 56.84 | 1,308,540 | +0.17(+0.29%) |
Nov 18, 2020 | 57.88 | 58.07 | 56.66 | 56.67 | 1,386,681 | -1.13(-1.96%) |
Nov 17, 2020 | 57.71 | 58.42 | 57.42 | 57.81 | 1,434,714 | -0.23(-0.39%) |
Nov 16, 2020 | 57.06 | 58.08 | 56.66 | 58.03 | 1,962,175 | +0.71(+1.25%) |
Nov 13, 2020 | 57.24 | 57.34 | 56.73 | 57.32 | 1,204,188 | +0.58(+1.01%) |
Nov 12, 2020 | 57.18 | 57.24 | 56.27 | 56.74 | 2,293,739 | -0.44(-0.76%) |
Nov 11, 2020 | 56.15 | 57.24 | 55.89 | 57.18 | 1,895,709 | +1.23(+2.20%) |
Nov 10, 2020 | 54.85 | 56.01 | 54.13 | 55.95 | 3,743,445 | +1.07(+1.95%) |
Nov 09, 2020 | 56.36 | 56.70 | 54.79 | 54.88 | 3,350,783 | -1.21(-2.16%) |
Nov 06, 2020 | 56.06 | 56.77 | 55.83 | 56.09 | 1,536,557 | +0.04(+0.08%) |
Nov 05, 2020 | 55.84 | 56.84 | 55.78 | 56.05 | 2,422,147 | +0.63(+1.13%) |
Nov 04, 2020 | 56.29 | 56.83 | 55.34 | 55.42 | 2,130,107 | -0.70(-1.24%) |
Nov 03, 2020 | 56.14 | 57.08 | 55.85 | 56.12 | 1,804,297 | +0.38(+0.69%) |