Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.21 | 51.61 | 50.44 | 51.05 | 2,437,947 | -0.67(-1.29%) |
Jan 28, 2021 | 51.61 | 52.64 | 51.24 | 51.72 | 2,894,860 | +0.62(+1.21%) |
Jan 27, 2021 | 51.29 | 51.53 | 50.06 | 51.10 | 2,427,838 | -0.86(-1.66%) |
Jan 26, 2021 | 53.88 | 54.23 | 51.95 | 51.96 | 2,465,338 | -2.20(-4.06%) |
Jan 25, 2021 | 54.31 | 54.80 | 53.63 | 54.16 | 2,245,125 | +0.09(+0.17%) |
Jan 22, 2021 | 54.40 | 54.70 | 53.73 | 54.07 | 1,822,423 | -0.47(-0.86%) |
Jan 21, 2021 | 55.10 | 55.60 | 54.40 | 54.54 | 2,085,102 | -0.39(-0.70%) |
Jan 20, 2021 | 53.25 | 55.05 | 53.02 | 54.92 | 2,390,574 | +1.91(+3.60%) |
Jan 19, 2021 | 53.20 | 53.80 | 52.96 | 53.02 | 1,788,012 | +0.29(+0.55%) |
Jan 15, 2021 | 52.51 | 52.89 | 51.66 | 52.73 | 2,289,651 | -0.49(-0.92%) |
Jan 14, 2021 | 52.92 | 53.84 | 52.42 | 53.21 | 2,173,286 | +0.52(+0.98%) |
Jan 13, 2021 | 53.16 | 53.82 | 52.70 | 52.70 | 1,856,325 | -0.43(-0.81%) |
Jan 12, 2021 | 52.50 | 53.37 | 52.15 | 53.13 | 1,678,600 | +0.63(+1.20%) |
Jan 11, 2021 | 50.66 | 52.71 | 50.61 | 52.50 | 3,291,230 | +1.59(+3.12%) |
Jan 08, 2021 | 51.87 | 52.21 | 50.55 | 50.91 | 1,854,444 | -0.83(-1.60%) |
Jan 07, 2021 | 51.91 | 52.37 | 51.04 | 51.74 | 1,992,758 | -0.02(-0.04%) |
Jan 06, 2021 | 49.56 | 52.27 | 49.25 | 51.76 | 6,022,696 | +2.17(+4.37%) |
Jan 05, 2021 | 49.90 | 50.34 | 49.37 | 49.59 | 2,372,296 | -0.74(-1.47%) |
Jan 04, 2021 | 50.61 | 51.25 | 49.88 | 50.33 | 3,314,021 | -1.17(-2.28%) |
Dec 31, 2020 | 51.50 | 51.50 | 51.50 | 844,188 | +0.15(+0.29%) | |
Dec 30, 2020 | 51.48 | 51.95 | 51.08 | 51.35 | 844,188 | +0.11(+0.22%) |
Dec 29, 2020 | 52.19 | 52.37 | 50.79 | 51.24 | 1,382,559 | -0.69(-1.34%) |
Dec 28, 2020 | 53.77 | 53.77 | 51.87 | 51.94 | 1,626,266 | -1.31(-2.47%) |
Dec 24, 2020 | 53.08 | 53.29 | 52.72 | 53.25 | 719,475 | +0.53(+1.00%) |
Dec 23, 2020 | 53.01 | 53.45 | 52.67 | 52.72 | 1,716,533 | -0.38(-0.71%) |
Dec 22, 2020 | 52.37 | 53.67 | 52.35 | 53.10 | 2,448,553 | +0.81(+1.54%) |
Dec 21, 2020 | 51.50 | 52.49 | 51.03 | 52.29 | 2,199,167 | +0.17(+0.32%) |
Dec 18, 2020 | 51.63 | 52.26 | 51.45 | 52.12 | 4,195,907 | +0.29(+0.56%) |
Dec 17, 2020 | 51.19 | 52.32 | 51.02 | 51.83 | 1,699,583 | +0.72(+1.41%) |
Dec 16, 2020 | 51.49 | 52.42 | 51.06 | 51.11 | 2,643,447 | -0.22(-0.44%) |
Dec 15, 2020 | 51.68 | 51.85 | 51.09 | 51.34 | 2,290,331 | -0.29(-0.56%) |
Dec 14, 2020 | 51.06 | 51.84 | 51.06 | 51.63 | 3,163,617 | +0.67(+1.31%) |
Dec 11, 2020 | 50.88 | 51.70 | 50.73 | 50.96 | 3,507,894 | -0.10(-0.20%) |
Dec 10, 2020 | 50.87 | 51.10 | 49.83 | 51.06 | 3,290,767 | +0.38(+0.76%) |
Dec 09, 2020 | 49.40 | 50.70 | 49.09 | 50.68 | 3,355,064 | +1.80(+3.68%) |
Dec 08, 2020 | 49.28 | 49.45 | 48.79 | 48.88 | 2,114,840 | -0.47(-0.95%) |
Dec 07, 2020 | 48.64 | 49.38 | 48.47 | 49.35 | 2,658,709 | +0.98(+2.02%) |
Dec 04, 2020 | 48.94 | 49.09 | 48.32 | 48.37 | 2,319,576 | -0.44(-0.90%) |
Dec 03, 2020 | 48.48 | 49.40 | 48.33 | 48.81 | 1,928,379 | +0.23(+0.46%) |
Dec 02, 2020 | 50.21 | 50.45 | 48.36 | 48.59 | 3,069,805 | -1.88(-3.73%) |
Dec 01, 2020 | 50.78 | 51.28 | 50.41 | 50.47 | 2,995,085 | +0.15(+0.30%) |
Nov 30, 2020 | 50.55 | 51.04 | 49.68 | 50.32 | 2,538,203 | -0.53(-1.05%) |
Nov 27, 2020 | 50.90 | 51.29 | 50.53 | 50.86 | 813,968 | +0.08(+0.15%) |
Nov 25, 2020 | 51.23 | 51.58 | 50.28 | 50.78 | 1,465,826 | -0.44(-0.86%) |
Nov 24, 2020 | 52.04 | 52.26 | 51.16 | 51.22 | 2,403,960 | -0.53(-1.03%) |
Nov 23, 2020 | 51.48 | 51.94 | 50.85 | 51.76 | 1,587,820 | +0.56(+1.10%) |
Nov 20, 2020 | 51.69 | 51.79 | 50.63 | 51.19 | 1,747,494 | -0.60(-1.16%) |
Nov 19, 2020 | 51.34 | 52.38 | 51.24 | 51.79 | 1,050,490 | +0.20(+0.38%) |
Nov 18, 2020 | 52.32 | 52.38 | 51.16 | 51.60 | 1,808,957 | -0.65(-1.24%) |
Nov 17, 2020 | 51.69 | 52.54 | 51.21 | 52.24 | 1,766,222 | +0.40(+0.78%) |
Nov 16, 2020 | 52.08 | 52.60 | 51.60 | 51.84 | 1,902,367 | +0.13(+0.25%) |
Nov 13, 2020 | 51.05 | 52.03 | 51.04 | 51.71 | 1,420,392 | +1.00(+1.98%) |
Nov 12, 2020 | 51.13 | 51.49 | 50.35 | 50.71 | 1,716,286 | -0.53(-1.04%) |
Nov 11, 2020 | 50.69 | 51.34 | 50.01 | 51.24 | 2,608,633 | +1.01(+2.02%) |
Nov 10, 2020 | 50.28 | 50.99 | 49.68 | 50.23 | 3,472,537 | -0.16(-0.32%) |
Nov 09, 2020 | 56.28 | 56.30 | 50.37 | 50.39 | 3,294,927 | -4.06(-7.46%) |
Nov 06, 2020 | 54.28 | 54.60 | 53.63 | 54.45 | 2,135,922 | +0.38(+0.69%) |
Nov 05, 2020 | 54.57 | 55.12 | 53.99 | 54.07 | 1,476,579 | +0.33(+0.61%) |
Nov 04, 2020 | 52.63 | 54.53 | 52.11 | 53.74 | 1,784,207 | +1.28(+2.43%) |
Nov 03, 2020 | 51.84 | 52.82 | 51.62 | 52.47 | 1,445,347 | +1.14(+2.23%) |