Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.01 | 53.01 | 51.45 | 51.75 | 332,460 | -1.10(-2.09%) |
Jan 28, 2021 | 53.33 | 53.83 | 52.78 | 52.85 | 312,532 | +0.37(+0.71%) |
Jan 27, 2021 | 52.00 | 53.10 | 51.09 | 52.48 | 412,997 | -0.94(-1.76%) |
Jan 26, 2021 | 53.62 | 53.62 | 52.40 | 53.42 | 247,782 | +0.40(+0.76%) |
Jan 25, 2021 | 53.20 | 53.85 | 51.84 | 53.02 | 292,922 | -0.84(-1.56%) |
Jan 22, 2021 | 53.35 | 54.55 | 52.36 | 53.86 | 405,953 | -0.33(-0.61%) |
Jan 21, 2021 | 54.68 | 54.94 | 53.62 | 54.19 | 160,104 | -0.44(-0.80%) |
Jan 20, 2021 | 54.92 | 55.33 | 54.01 | 54.63 | 158,526 | +0.27(+0.50%) |
Jan 19, 2021 | 54.42 | 55.15 | 54.00 | 54.36 | 163,359 | +0.60(+1.11%) |
Jan 15, 2021 | 54.30 | 55.44 | 53.25 | 53.76 | 166,741 | -1.80(-3.24%) |
Jan 14, 2021 | 55.12 | 56.26 | 54.35 | 55.56 | 217,979 | +0.91(+1.66%) |
Jan 13, 2021 | 57.35 | 57.65 | 54.52 | 54.65 | 202,806 | -3.06(-5.30%) |
Jan 12, 2021 | 57.36 | 57.90 | 56.64 | 57.71 | 357,833 | +0.55(+0.96%) |
Jan 11, 2021 | 57.27 | 58.01 | 56.62 | 57.16 | 258,191 | -1.12(-1.93%) |
Jan 08, 2021 | 60.30 | 60.30 | 56.31 | 58.29 | 373,301 | -1.59(-2.66%) |
Jan 07, 2021 | 59.96 | 60.52 | 58.58 | 59.88 | 285,976 | -1.07(-1.76%) |
Jan 06, 2021 | 59.51 | 62.22 | 59.51 | 60.95 | 411,967 | +2.87(+4.95%) |
Jan 05, 2021 | 56.95 | 58.91 | 56.95 | 58.08 | 227,455 | +1.18(+2.08%) |
Jan 04, 2021 | 57.22 | 57.72 | 55.48 | 56.90 | 307,200 | +0.27(+0.48%) |
Dec 31, 2020 | 56.62 | 56.62 | 56.62 | 140,660 | -0.13(-0.22%) | |
Dec 30, 2020 | 56.12 | 57.34 | 56.12 | 56.75 | 140,660 | +0.68(+1.22%) |
Dec 29, 2020 | 57.23 | 57.23 | 55.69 | 56.07 | 176,558 | -1.08(-1.90%) |
Dec 28, 2020 | 57.16 | 57.53 | 56.69 | 57.15 | 153,420 | +0.87(+1.54%) |
Dec 24, 2020 | 56.54 | 57.93 | 55.77 | 56.28 | 48,108 | -0.30(-0.54%) |
Dec 23, 2020 | 56.28 | 56.73 | 55.84 | 56.59 | 122,813 | +0.78(+1.40%) |
Dec 22, 2020 | 56.85 | 56.85 | 55.67 | 55.80 | 118,324 | -1.14(-2.01%) |
Dec 21, 2020 | 56.18 | 57.41 | 55.76 | 56.95 | 181,884 | -0.80(-1.39%) |
Dec 18, 2020 | 59.01 | 59.53 | 57.55 | 57.75 | 1,098,101 | -1.12(-1.91%) |
Dec 17, 2020 | 58.07 | 59.00 | 57.44 | 58.87 | 205,484 | +1.22(+2.12%) |
Dec 16, 2020 | 58.62 | 58.62 | 57.18 | 57.65 | 302,956 | -0.70(-1.21%) |
Dec 15, 2020 | 57.41 | 58.37 | 56.79 | 58.35 | 176,027 | +1.85(+3.27%) |
Dec 14, 2020 | 57.17 | 57.64 | 56.44 | 56.51 | 230,885 | +0.12(+0.21%) |
Dec 11, 2020 | 55.30 | 56.45 | 55.19 | 56.39 | 125,900 | +0.36(+0.65%) |
Dec 10, 2020 | 55.81 | 56.52 | 54.79 | 56.03 | 106,285 | -0.29(-0.52%) |
Dec 09, 2020 | 56.14 | 56.69 | 55.77 | 56.32 | 221,923 | +0.76(+1.37%) |
Dec 08, 2020 | 53.77 | 55.73 | 53.75 | 55.56 | 174,830 | +1.12(+2.06%) |
Dec 07, 2020 | 55.40 | 55.57 | 53.55 | 54.44 | 118,222 | -0.95(-1.71%) |
Dec 04, 2020 | 52.83 | 55.68 | 52.35 | 55.38 | 203,590 | +2.96(+5.65%) |
Dec 03, 2020 | 52.52 | 52.98 | 51.59 | 52.42 | 198,037 | +0.15(+0.28%) |
Dec 02, 2020 | 51.98 | 52.88 | 50.92 | 52.28 | 141,118 | -0.01(-0.02%) |
Dec 01, 2020 | 53.14 | 53.86 | 51.96 | 52.29 | 137,343 | -0.06(-0.11%) |
Nov 30, 2020 | 53.86 | 53.86 | 51.98 | 52.35 | 254,700 | -1.85(-3.41%) |
Nov 27, 2020 | 53.87 | 54.70 | 53.74 | 54.19 | 57,218 | +0.09(+0.16%) |
Nov 25, 2020 | 55.10 | 55.46 | 53.53 | 54.10 | 153,230 | -1.33(-2.40%) |
Nov 24, 2020 | 53.92 | 55.91 | 53.43 | 55.43 | 231,093 | +2.44(+4.61%) |
Nov 23, 2020 | 51.71 | 53.40 | 51.71 | 52.99 | 149,818 | +1.79(+3.49%) |
Nov 20, 2020 | 51.29 | 51.55 | 50.74 | 51.20 | 139,616 | -0.60(-1.15%) |
Nov 19, 2020 | 51.11 | 51.89 | 50.22 | 51.80 | 132,005 | +0.28(+0.55%) |
Nov 18, 2020 | 52.26 | 52.44 | 51.43 | 51.52 | 160,104 | -0.26(-0.51%) |
Nov 17, 2020 | 51.69 | 52.00 | 50.39 | 51.78 | 138,779 | -0.53(-1.01%) |
Nov 16, 2020 | 52.13 | 53.04 | 51.05 | 52.31 | 157,538 | +1.82(+3.60%) |
Nov 13, 2020 | 48.88 | 50.67 | 48.88 | 50.49 | 91,713 | +2.24(+4.64%) |
Nov 12, 2020 | 48.79 | 49.86 | 47.52 | 48.25 | 218,964 | -1.31(-2.64%) |
Nov 11, 2020 | 50.99 | 50.99 | 47.69 | 49.56 | 119,045 | -1.39(-2.72%) |
Nov 10, 2020 | 49.09 | 51.14 | 48.47 | 50.95 | 235,519 | +2.80(+5.82%) |
Nov 09, 2020 | 50.27 | 57.20 | 48.11 | 48.14 | 278,821 | +2.77(+6.12%) |
Nov 06, 2020 | 47.12 | 47.12 | 44.89 | 45.37 | 111,877 | -1.54(-3.29%) |
Nov 05, 2020 | 44.31 | 47.68 | 44.31 | 46.91 | 245,290 | +3.01(+6.85%) |
Nov 04, 2020 | 44.55 | 44.73 | 42.69 | 43.90 | 195,428 | -1.60(-3.52%) |
Nov 03, 2020 | 44.59 | 45.77 | 44.20 | 45.51 | 155,334 | +1.92(+4.42%) |