Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 58.53 | 58.56 | 57.08 | 58.13 | 3,763,758 | -0.59(-1.00%) |
Jan 28, 2021 | 58.35 | 59.13 | 58.34 | 58.72 | 1,539,047 | +0.16(+0.28%) |
Jan 27, 2021 | 59.47 | 60.24 | 58.17 | 58.56 | 2,463,629 | -1.62(-2.69%) |
Jan 26, 2021 | 60.25 | 60.65 | 59.06 | 60.17 | 1,780,107 | -0.03(-0.05%) |
Jan 25, 2021 | 59.95 | 60.79 | 59.61 | 60.20 | 1,942,410 | +0.07(+0.12%) |
Jan 22, 2021 | 59.55 | 60.63 | 59.21 | 60.13 | 2,114,037 | +0.56(+0.94%) |
Jan 21, 2021 | 60.01 | 60.98 | 59.42 | 59.57 | 2,257,172 | -0.32(-0.53%) |
Jan 20, 2021 | 58.39 | 60.17 | 58.08 | 59.88 | 3,082,758 | +2.12(+3.68%) |
Jan 19, 2021 | 58.96 | 59.05 | 57.41 | 57.76 | 2,919,080 | -0.77(-1.31%) |
Jan 15, 2021 | 58.51 | 58.89 | 57.71 | 58.53 | 1,829,384 | -0.01(-0.02%) |
Jan 14, 2021 | 58.27 | 58.95 | 57.86 | 58.54 | 1,901,848 | +0.61(+1.05%) |
Jan 13, 2021 | 57.58 | 58.53 | 57.26 | 57.93 | 2,761,778 | +0.07(+0.12%) |
Jan 12, 2021 | 58.77 | 59.49 | 57.52 | 57.86 | 3,607,639 | -0.69(-1.17%) |
Jan 11, 2021 | 57.85 | 58.75 | 57.67 | 58.55 | 2,236,711 | +0.67(+1.16%) |
Jan 08, 2021 | 58.75 | 58.76 | 57.41 | 57.88 | 2,956,487 | -0.52(-0.90%) |
Jan 07, 2021 | 59.17 | 59.27 | 57.71 | 58.40 | 3,284,019 | -0.68(-1.15%) |
Jan 06, 2021 | 57.58 | 59.48 | 57.57 | 59.08 | 2,147,874 | +1.73(+3.01%) |
Jan 05, 2021 | 57.13 | 57.95 | 56.85 | 57.35 | 2,536,982 | -0.05(-0.08%) |
Jan 04, 2021 | 58.35 | 58.44 | 56.64 | 57.40 | 2,406,373 | -0.85(-1.46%) |
Dec 31, 2020 | 58.25 | 58.25 | 58.25 | 1,298,186 | +0.77(+1.34%) | |
Dec 30, 2020 | 57.50 | 57.82 | 57.40 | 57.48 | 1,298,186 | +0.08(+0.14%) |
Dec 29, 2020 | 58.39 | 58.59 | 57.06 | 57.40 | 1,607,037 | -0.80(-1.37%) |
Dec 28, 2020 | 58.73 | 58.97 | 57.90 | 58.19 | 1,763,361 | -0.37(-0.63%) |
Dec 24, 2020 | 58.57 | 58.71 | 58.04 | 58.56 | 1,188,392 | +0.22(+0.37%) |
Dec 23, 2020 | 56.92 | 58.54 | 56.79 | 58.35 | 2,560,926 | +1.87(+3.31%) |
Dec 22, 2020 | 57.71 | 57.71 | 56.47 | 56.48 | 2,878,592 | -1.24(-2.15%) |
Dec 21, 2020 | 57.99 | 57.99 | 57.08 | 57.71 | 2,373,469 | -0.99(-1.69%) |
Dec 18, 2020 | 58.75 | 59.92 | 58.17 | 58.71 | 5,210,583 | -0.05(-0.08%) |
Dec 17, 2020 | 59.43 | 59.49 | 58.37 | 58.75 | 3,666,721 | -0.22(-0.37%) |
Dec 16, 2020 | 61.00 | 61.47 | 58.94 | 58.97 | 4,530,590 | -2.72(-4.41%) |
Dec 15, 2020 | 63.30 | 63.40 | 61.47 | 61.69 | 2,463,309 | -1.38(-2.19%) |
Dec 14, 2020 | 62.97 | 63.71 | 62.82 | 63.07 | 3,487,958 | +0.44(+0.71%) |
Dec 11, 2020 | 62.51 | 63.07 | 62.41 | 62.63 | 1,965,239 | -0.11(-0.17%) |
Dec 10, 2020 | 62.19 | 63.02 | 62.19 | 62.74 | 1,812,708 | +0.23(+0.36%) |
Dec 09, 2020 | 62.19 | 62.60 | 61.66 | 62.51 | 2,197,331 | +0.68(+1.10%) |
Dec 08, 2020 | 61.74 | 62.22 | 61.47 | 61.84 | 2,418,724 | -0.26(-0.42%) |
Dec 07, 2020 | 62.94 | 63.07 | 61.47 | 62.10 | 3,152,115 | -1.27(-2.00%) |
Dec 04, 2020 | 62.48 | 63.46 | 61.93 | 63.36 | 3,107,277 | +0.88(+1.40%) |
Dec 03, 2020 | 61.11 | 62.52 | 60.29 | 62.49 | 3,910,382 | +2.74(+4.58%) |
Dec 02, 2020 | 60.34 | 61.09 | 59.68 | 59.75 | 4,304,953 | -0.60(-0.99%) |
Dec 01, 2020 | 59.19 | 60.73 | 59.11 | 60.35 | 3,815,975 | +1.41(+2.39%) |
Nov 30, 2020 | 58.35 | 58.94 | 57.90 | 58.94 | 5,625,390 | +0.58(+1.00%) |
Nov 27, 2020 | 58.49 | 58.85 | 57.90 | 58.35 | 1,480,636 | +0.01(+0.02%) |
Nov 25, 2020 | 58.19 | 59.30 | 57.68 | 58.34 | 3,339,341 | +0.17(+0.29%) |
Nov 24, 2020 | 57.55 | 58.20 | 56.93 | 58.17 | 3,285,971 | +1.50(+2.65%) |
Nov 23, 2020 | 54.76 | 56.96 | 54.64 | 56.67 | 3,078,346 | +2.15(+3.93%) |
Nov 20, 2020 | 55.61 | 55.87 | 54.33 | 54.53 | 3,192,525 | -1.44(-2.57%) |
Nov 19, 2020 | 56.31 | 56.56 | 54.62 | 55.96 | 3,975,991 | -1.00(-1.75%) |
Nov 18, 2020 | 57.39 | 58.17 | 56.96 | 56.96 | 1,873,168 | -0.30(-0.52%) |
Nov 17, 2020 | 57.00 | 58.00 | 56.42 | 57.26 | 2,593,451 | -0.86(-1.48%) |
Nov 16, 2020 | 57.32 | 58.37 | 55.71 | 58.12 | 5,285,542 | +2.15(+3.83%) |
Nov 13, 2020 | 54.80 | 56.13 | 54.80 | 55.97 | 2,054,533 | +1.36(+2.50%) |
Nov 12, 2020 | 54.89 | 55.38 | 53.95 | 54.61 | 3,392,859 | -0.25(-0.46%) |
Nov 11, 2020 | 54.76 | 55.12 | 54.55 | 54.86 | 2,917,571 | +0.58(+1.08%) |
Nov 10, 2020 | 55.00 | 55.00 | 54.18 | 54.28 | 2,265,447 | +0.10(+0.18%) |
Nov 09, 2020 | 54.43 | 55.72 | 53.44 | 54.18 | 3,762,004 | +2.71(+5.27%) |
Nov 06, 2020 | 51.90 | 52.49 | 51.09 | 51.47 | 1,703,088 | -0.34(-0.66%) |
Nov 05, 2020 | 51.16 | 52.56 | 51.04 | 51.81 | 1,796,068 | +1.05(+2.07%) |
Nov 04, 2020 | 50.61 | 51.62 | 50.11 | 50.76 | 3,038,213 | +0.04(+0.09%) |
Nov 03, 2020 | 52.10 | 52.38 | 50.70 | 50.71 | 2,746,415 | -1.02(-1.98%) |