Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.18 | 56.30 | 55.59 | 56.17 | 915 | -0.25(-0.44%) |
Jan 28, 2021 | 57.10 | 57.10 | 55.41 | 56.42 | 2,053 | -1.68(-2.89%) |
Jan 27, 2021 | 58.38 | 59.10 | 57.69 | 58.10 | 2,817 | +0.94(+1.65%) |
Jan 26, 2021 | 57.01 | 57.24 | 56.56 | 57.15 | 8,861 | +0.68(+1.21%) |
Jan 25, 2021 | 56.54 | 57.36 | 55.89 | 56.47 | 13,685 | +0.23(+0.41%) |
Jan 22, 2021 | 56.30 | 56.36 | 55.77 | 56.24 | 1,660 | -0.00(-0.01%) |
Jan 21, 2021 | 55.06 | 56.48 | 55.06 | 56.24 | 3,503 | +0.77(+1.39%) |
Jan 20, 2021 | 55.47 | 55.65 | 54.85 | 55.47 | 1,285 | +1.09(+2.01%) |
Jan 19, 2021 | 54.44 | 54.44 | 54.35 | 54.38 | 1,453 | +1.12(+2.11%) |
Jan 15, 2021 | 54.59 | 54.59 | 53.26 | 53.26 | 3,050 | -0.68(-1.26%) |
Jan 14, 2021 | 53.55 | 54.08 | 53.55 | 53.94 | 3,433 | +0.83(+1.56%) |
Jan 13, 2021 | 52.70 | 53.29 | 52.70 | 53.11 | 395 | +0.14(+0.27%) |
Jan 12, 2021 | 53.26 | 53.26 | 52.85 | 52.97 | 913 | -0.55(-1.04%) |
Jan 11, 2021 | 53.08 | 53.58 | 52.23 | 53.53 | 3,416 | -0.18(-0.33%) |
Jan 08, 2021 | 53.23 | 53.70 | 53.10 | 53.70 | 2,338 | +0.97(+1.85%) |
Jan 07, 2021 | 52.61 | 52.73 | 52.58 | 52.73 | 1,099 | -0.06(-0.11%) |
Jan 06, 2021 | 52.94 | 52.94 | 52.58 | 52.79 | 665 | -0.32(-0.61%) |
Jan 05, 2021 | 52.58 | 53.11 | 52.48 | 53.11 | 389 | +0.53(+1.01%) |
Jan 04, 2021 | 54.06 | 54.06 | 51.96 | 52.58 | 5,533 | -0.91(-1.71%) |
Dec 31, 2020 | 53.50 | 53.50 | 53.50 | 1,744 | +0.08(+0.15%) | |
Dec 30, 2020 | 53.38 | 53.78 | 53.38 | 53.42 | 1,744 | +1.17(+2.23%) |
Dec 29, 2020 | 52.02 | 52.37 | 52.02 | 52.25 | 368 | -0.54(-1.02%) |
Dec 28, 2020 | 53.44 | 53.44 | 52.40 | 52.79 | 1,571 | -0.65(-1.21%) |
Dec 24, 2020 | 52.55 | 53.61 | 52.55 | 53.44 | 1,084 | +0.09(+0.17%) |
Dec 23, 2020 | 53.32 | 53.35 | 52.96 | 53.35 | 1,260 | +0.30(+0.56%) |
Dec 22, 2020 | 52.96 | 53.11 | 52.52 | 53.05 | 1,650 | +0.30(+0.56%) |
Dec 21, 2020 | 52.67 | 52.76 | 52.39 | 52.76 | 719 | +0.06(+0.11%) |
Dec 18, 2020 | 52.96 | 52.96 | 52.40 | 52.70 | 576 | -0.32(-0.61%) |
Dec 17, 2020 | 51.90 | 53.02 | 51.73 | 53.02 | 6,658 | +0.32(+0.62%) |
Dec 16, 2020 | 52.55 | 52.70 | 52.17 | 52.70 | 1,308 | +0.50(+0.96%) |
Dec 15, 2020 | 51.93 | 52.20 | 51.93 | 52.20 | 171 | +0.56(+1.09%) |
Dec 14, 2020 | 51.58 | 51.64 | 50.99 | 51.64 | 1,199 | +0.94(+1.86%) |
Dec 11, 2020 | 50.75 | 51.11 | 50.45 | 50.69 | 10,641 | -0.09(-0.18%) |
Dec 10, 2020 | 50.46 | 50.78 | 50.46 | 50.78 | 424 | +0.81(+1.63%) |
Dec 09, 2020 | 51.02 | 51.02 | 49.57 | 49.97 | 1,478 | -1.04(-2.03%) |
Dec 08, 2020 | 50.52 | 51.19 | 50.46 | 51.00 | 2,306 | +0.21(+0.42%) |
Dec 07, 2020 | 50.69 | 51.11 | 50.63 | 50.79 | 725 | +0.01(+0.03%) |
Dec 04, 2020 | 50.98 | 51.08 | 50.57 | 50.77 | 982 | -0.04(-0.08%) |
Dec 03, 2020 | 50.90 | 50.90 | 50.67 | 50.81 | 537 | +0.48(+0.95%) |
Dec 02, 2020 | 50.52 | 50.52 | 50.09 | 50.34 | 1,021 | -0.39(-0.78%) |
Dec 01, 2020 | 51.37 | 51.37 | 50.60 | 50.73 | 3,183 | +0.05(+0.10%) |
Nov 30, 2020 | 50.93 | 50.93 | 50.57 | 50.68 | 637 | -0.19(-0.37%) |
Nov 27, 2020 | 50.16 | 50.87 | 50.16 | 50.87 | 1,728 | +0.83(+1.65%) |
Nov 25, 2020 | 49.18 | 50.12 | 49.03 | 50.04 | 1,084 | +1.09(+2.23%) |
Nov 24, 2020 | 48.92 | 49.44 | 48.80 | 48.95 | 1,418 | -0.35(-0.72%) |
Nov 23, 2020 | 49.34 | 49.90 | 48.80 | 49.31 | 1,632 | -0.03(-0.06%) |
Nov 20, 2020 | 48.85 | 49.62 | 48.85 | 49.34 | 1,220 | +0.15(+0.30%) |
Nov 19, 2020 | 48.18 | 49.19 | 48.18 | 49.19 | 1,586 | +1.00(+2.07%) |
Nov 18, 2020 | 48.83 | 48.83 | 48.10 | 48.19 | 444 | -0.46(-0.95%) |
Nov 17, 2020 | 48.24 | 48.66 | 48.21 | 48.66 | 1,852 | +0.23(+0.48%) |
Nov 16, 2020 | 48.32 | 48.46 | 48.10 | 48.42 | 1,060 | +0.80(+1.68%) |
Nov 13, 2020 | 48.39 | 48.39 | 47.62 | 47.62 | 813 | +0.12(+0.25%) |
Nov 12, 2020 | 47.71 | 47.90 | 47.49 | 47.51 | 1,218 | +0.48(+1.01%) |
Nov 11, 2020 | 47.03 | 47.21 | 46.83 | 47.03 | 1,939 | +0.53(+1.13%) |
Nov 10, 2020 | 46.56 | 46.92 | 46.25 | 46.50 | 2,249 | -0.88(-1.85%) |
Nov 09, 2020 | 49.39 | 49.39 | 47.27 | 47.38 | 5,772 | -1.19(-2.44%) |
Nov 06, 2020 | 48.60 | 48.83 | 48.57 | 48.57 | 779 | -0.15(-0.31%) |
Nov 05, 2020 | 48.47 | 49.01 | 48.27 | 48.72 | 3,123 | +0.77(+1.60%) |
Nov 04, 2020 | 45.91 | 48.04 | 45.91 | 47.95 | 13,091 | +2.23(+4.88%) |
Nov 03, 2020 | 45.62 | 45.94 | 45.23 | 45.72 | 4,189 | +0.48(+1.06%) |