Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.91 | 51.49 | 49.65 | 50.35 | 1,115,850 | -0.99(-1.93%) |
Jan 28, 2021 | 53.66 | 53.83 | 50.83 | 51.34 | 1,097,459 | -2.34(-4.37%) |
Jan 27, 2021 | 54.53 | 54.78 | 53.12 | 53.68 | 878,117 | -1.84(-3.31%) |
Jan 26, 2021 | 56.90 | 57.29 | 55.45 | 55.52 | 401,748 | -0.91(-1.62%) |
Jan 25, 2021 | 56.98 | 56.98 | 55.42 | 56.43 | 418,133 | -0.15(-0.27%) |
Jan 22, 2021 | 56.96 | 57.17 | 56.38 | 56.59 | 366,876 | -0.37(-0.65%) |
Jan 21, 2021 | 58.14 | 58.30 | 56.86 | 56.96 | 388,061 | -0.99(-1.71%) |
Jan 20, 2021 | 57.74 | 58.38 | 57.29 | 57.95 | 454,828 | +0.58(+1.01%) |
Jan 19, 2021 | 57.05 | 57.70 | 57.05 | 57.37 | 362,647 | +0.52(+0.92%) |
Jan 15, 2021 | 56.89 | 57.25 | 56.23 | 56.84 | 328,456 | -0.77(-1.34%) |
Jan 14, 2021 | 57.17 | 58.05 | 56.99 | 57.62 | 472,367 | +0.45(+0.78%) |
Jan 13, 2021 | 58.13 | 58.45 | 56.64 | 57.17 | 450,125 | -1.17(-2.01%) |
Jan 12, 2021 | 58.79 | 59.49 | 58.18 | 58.34 | 426,986 | +0.06(+0.10%) |
Jan 11, 2021 | 58.77 | 59.04 | 58.11 | 58.28 | 436,145 | -0.60(-1.02%) |
Jan 08, 2021 | 58.68 | 59.42 | 58.03 | 58.88 | 481,925 | +0.38(+0.65%) |
Jan 07, 2021 | 58.60 | 59.03 | 57.91 | 58.50 | 578,604 | +0.11(+0.20%) |
Jan 06, 2021 | 56.02 | 59.35 | 55.65 | 58.39 | 1,309,050 | +3.91(+7.17%) |
Jan 05, 2021 | 54.36 | 55.04 | 54.15 | 54.48 | 560,124 | +0.25(+0.46%) |
Jan 04, 2021 | 54.87 | 55.72 | 53.49 | 54.23 | 552,333 | -0.51(-0.94%) |
Dec 31, 2020 | 54.75 | 54.75 | 54.75 | 273,303 | +0.60(+1.11%) | |
Dec 30, 2020 | 53.62 | 54.48 | 53.56 | 54.15 | 273,303 | +0.48(+0.89%) |
Dec 29, 2020 | 54.30 | 54.41 | 53.60 | 53.67 | 326,708 | -0.32(-0.60%) |
Dec 28, 2020 | 53.98 | 54.83 | 53.91 | 54.00 | 375,631 | +0.16(+0.30%) |
Dec 24, 2020 | 54.01 | 54.01 | 53.51 | 53.83 | 200,076 | +0.02(+0.04%) |
Dec 23, 2020 | 53.48 | 54.22 | 53.48 | 53.81 | 469,760 | +0.57(+1.07%) |
Dec 22, 2020 | 53.72 | 53.76 | 53.20 | 53.24 | 312,325 | -0.21(-0.39%) |
Dec 21, 2020 | 52.87 | 53.62 | 51.96 | 53.45 | 586,374 | -0.05(-0.09%) |
Dec 18, 2020 | 53.99 | 54.00 | 53.07 | 53.50 | 1,811,394 | -0.26(-0.48%) |
Dec 17, 2020 | 53.95 | 53.95 | 52.90 | 53.76 | 536,252 | -0.06(-0.11%) |
Dec 16, 2020 | 53.91 | 53.95 | 53.11 | 53.81 | 568,067 | +0.27(+0.51%) |
Dec 15, 2020 | 53.10 | 53.65 | 52.81 | 53.54 | 503,928 | +1.02(+1.95%) |
Dec 14, 2020 | 53.92 | 53.94 | 52.52 | 52.52 | 718,773 | -0.79(-1.47%) |
Dec 11, 2020 | 53.57 | 54.12 | 52.95 | 53.30 | 679,817 | -0.46(-0.86%) |
Dec 10, 2020 | 53.09 | 53.89 | 52.47 | 53.77 | 669,582 | +0.22(+0.41%) |
Dec 09, 2020 | 53.95 | 53.95 | 53.05 | 53.55 | 540,590 | +0.04(+0.07%) |
Dec 08, 2020 | 52.81 | 53.63 | 52.66 | 53.51 | 415,914 | +0.75(+1.42%) |
Dec 07, 2020 | 53.41 | 53.58 | 52.56 | 52.76 | 522,776 | -0.82(-1.54%) |
Dec 04, 2020 | 52.40 | 53.65 | 52.40 | 53.59 | 568,345 | +1.36(+2.61%) |
Dec 03, 2020 | 51.99 | 52.41 | 51.69 | 52.22 | 462,613 | +0.31(+0.60%) |
Dec 02, 2020 | 51.56 | 52.15 | 51.32 | 51.91 | 675,231 | +0.36(+0.70%) |
Dec 01, 2020 | 50.69 | 51.88 | 49.52 | 51.55 | 879,297 | +1.63(+3.26%) |
Nov 30, 2020 | 51.39 | 52.82 | 49.67 | 49.92 | 1,575,017 | -2.71(-5.14%) |
Nov 27, 2020 | 52.57 | 53.56 | 52.21 | 52.63 | 417,780 | -0.13(-0.25%) |
Nov 25, 2020 | 53.34 | 53.58 | 52.60 | 52.76 | 553,976 | -0.90(-1.68%) |
Nov 24, 2020 | 52.89 | 54.06 | 52.58 | 53.66 | 449,862 | +1.64(+3.15%) |
Nov 23, 2020 | 51.60 | 52.32 | 51.54 | 52.03 | 553,997 | +0.58(+1.12%) |
Nov 20, 2020 | 51.28 | 51.74 | 50.61 | 51.45 | 571,410 | +0.07(+0.13%) |
Nov 19, 2020 | 51.79 | 51.81 | 51.02 | 51.38 | 505,677 | -0.48(-0.93%) |
Nov 18, 2020 | 52.67 | 53.09 | 51.85 | 51.86 | 478,409 | -0.60(-1.14%) |
Nov 17, 2020 | 52.57 | 52.74 | 52.17 | 52.46 | 533,452 | -0.48(-0.91%) |
Nov 16, 2020 | 53.32 | 53.37 | 52.61 | 52.94 | 499,337 | +0.78(+1.49%) |
Nov 13, 2020 | 51.42 | 52.38 | 51.10 | 52.17 | 370,338 | +0.88(+1.72%) |
Nov 12, 2020 | 51.77 | 51.77 | 50.97 | 51.29 | 600,947 | -0.83(-1.60%) |
Nov 11, 2020 | 52.65 | 53.03 | 51.78 | 52.12 | 482,259 | -0.33(-0.63%) |
Nov 10, 2020 | 53.04 | 53.55 | 52.03 | 52.45 | 713,914 | -0.41(-0.77%) |
Nov 09, 2020 | 52.74 | 53.79 | 52.22 | 52.86 | 707,622 | +2.98(+5.98%) |
Nov 06, 2020 | 50.20 | 50.20 | 49.32 | 49.88 | 456,451 | -0.01(-0.02%) |
Nov 05, 2020 | 49.29 | 50.10 | 49.20 | 49.89 | 342,284 | +1.06(+2.17%) |
Nov 04, 2020 | 47.78 | 49.09 | 47.77 | 48.83 | 512,459 | +0.61(+1.26%) |
Nov 03, 2020 | 47.80 | 48.48 | 47.43 | 48.22 | 425,847 | +1.32(+2.80%) |