Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.35 | 50.99 | 49.62 | 50.39 | 2,347,598 | -0.55(-1.09%) |
Jan 28, 2021 | 50.42 | 51.84 | 50.32 | 50.94 | 1,909,919 | +0.62(+1.22%) |
Jan 27, 2021 | 51.67 | 52.02 | 49.97 | 50.33 | 2,501,032 | -1.76(-3.38%) |
Jan 26, 2021 | 52.41 | 52.48 | 51.59 | 52.09 | 1,601,488 | -0.17(-0.32%) |
Jan 25, 2021 | 52.05 | 52.63 | 51.62 | 52.26 | 2,557,992 | +0.14(+0.27%) |
Jan 22, 2021 | 51.84 | 52.32 | 51.47 | 52.11 | 1,540,503 | +0.01(+0.02%) |
Jan 21, 2021 | 52.77 | 52.98 | 52.03 | 52.10 | 1,961,494 | -0.81(-1.54%) |
Jan 20, 2021 | 51.79 | 53.09 | 51.40 | 52.92 | 2,784,020 | +0.96(+1.86%) |
Jan 19, 2021 | 53.25 | 53.25 | 51.89 | 51.95 | 2,344,707 | -1.07(-2.02%) |
Jan 15, 2021 | 51.53 | 53.18 | 51.18 | 53.02 | 3,473,075 | +1.43(+2.77%) |
Jan 14, 2021 | 52.17 | 52.40 | 51.57 | 51.59 | 2,121,208 | -0.80(-1.53%) |
Jan 13, 2021 | 51.42 | 52.59 | 51.26 | 52.40 | 2,998,519 | +1.19(+2.32%) |
Jan 12, 2021 | 50.85 | 51.38 | 50.30 | 51.21 | 2,638,428 | +0.33(+0.65%) |
Jan 11, 2021 | 50.93 | 51.31 | 50.55 | 50.88 | 2,800,678 | -0.29(-0.58%) |
Jan 08, 2021 | 50.18 | 51.34 | 50.11 | 51.18 | 3,276,425 | +1.08(+2.16%) |
Jan 07, 2021 | 50.72 | 50.92 | 49.81 | 50.09 | 3,126,307 | -0.72(-1.42%) |
Jan 06, 2021 | 50.22 | 50.94 | 49.88 | 50.82 | 2,598,621 | +1.04(+2.10%) |
Jan 05, 2021 | 49.75 | 50.04 | 49.08 | 49.77 | 3,228,085 | +0.01(+0.02%) |
Jan 04, 2021 | 51.92 | 52.60 | 49.59 | 49.76 | 4,319,185 | -2.29(-4.41%) |
Dec 31, 2020 | 52.06 | 52.06 | 52.06 | 1,330,478 | +0.84(+1.64%) | |
Dec 30, 2020 | 50.86 | 51.50 | 50.86 | 51.22 | 1,330,478 | +0.25(+0.49%) |
Dec 29, 2020 | 51.27 | 51.70 | 50.81 | 50.97 | 2,179,646 | -0.21(-0.42%) |
Dec 28, 2020 | 51.47 | 51.52 | 51.07 | 51.18 | 1,163,169 | +0.15(+0.30%) |
Dec 24, 2020 | 50.49 | 51.07 | 50.46 | 51.03 | 865,553 | +0.55(+1.10%) |
Dec 23, 2020 | 50.72 | 51.19 | 50.48 | 50.48 | 1,710,835 | +0.12(+0.25%) |
Dec 22, 2020 | 50.42 | 50.62 | 50.14 | 50.35 | 2,350,394 | -0.07(-0.14%) |
Dec 21, 2020 | 50.25 | 50.82 | 49.92 | 50.43 | 3,539,106 | -0.31(-0.62%) |
Dec 18, 2020 | 51.05 | 51.26 | 50.36 | 50.74 | 5,169,801 | -0.33(-0.65%) |
Dec 17, 2020 | 51.52 | 51.76 | 51.05 | 51.07 | 2,516,241 | +0.04(+0.07%) |
Dec 16, 2020 | 51.46 | 51.95 | 50.95 | 51.03 | 2,300,204 | -0.59(-1.14%) |
Dec 15, 2020 | 50.70 | 51.73 | 50.34 | 51.62 | 2,292,133 | +1.23(+2.45%) |
Dec 14, 2020 | 50.78 | 51.23 | 50.21 | 50.39 | 2,900,005 | -0.04(-0.09%) |
Dec 11, 2020 | 50.19 | 50.70 | 50.11 | 50.43 | 1,820,920 | -0.11(-0.21%) |
Dec 10, 2020 | 50.63 | 50.96 | 49.84 | 50.54 | 1,900,507 | -0.26(-0.51%) |
Dec 09, 2020 | 50.84 | 51.12 | 50.43 | 50.80 | 1,788,531 | +0.13(+0.26%) |
Dec 08, 2020 | 50.68 | 50.82 | 50.17 | 50.67 | 2,834,614 | -0.27(-0.52%) |
Dec 07, 2020 | 50.80 | 51.32 | 50.62 | 50.93 | 2,355,662 | -0.09(-0.17%) |
Dec 04, 2020 | 50.98 | 51.29 | 50.72 | 51.02 | 3,439,362 | +0.00(+0.00%) |
Dec 03, 2020 | 50.82 | 51.25 | 50.33 | 51.02 | 3,036,391 | -0.06(-0.12%) |
Dec 02, 2020 | 50.76 | 51.38 | 50.47 | 51.08 | 3,441,676 | +0.17(+0.33%) |
Dec 01, 2020 | 52.14 | 52.46 | 50.76 | 50.91 | 2,848,194 | -0.68(-1.32%) |
Nov 30, 2020 | 52.30 | 52.30 | 51.50 | 51.60 | 4,514,155 | -0.95(-1.80%) |
Nov 27, 2020 | 52.95 | 53.09 | 52.10 | 52.54 | 1,015,012 | -0.55(-1.03%) |
Nov 25, 2020 | 52.83 | 53.12 | 52.60 | 53.09 | 2,239,217 | +0.26(+0.49%) |
Nov 24, 2020 | 51.94 | 53.03 | 51.74 | 52.84 | 2,596,930 | +1.12(+2.16%) |
Nov 23, 2020 | 51.80 | 52.14 | 51.35 | 51.72 | 2,302,521 | +0.19(+0.36%) |
Nov 20, 2020 | 51.17 | 51.72 | 50.77 | 51.53 | 6,209,693 | +0.52(+1.02%) |
Nov 19, 2020 | 51.19 | 51.19 | 50.32 | 51.01 | 2,820,392 | -0.18(-0.35%) |
Nov 18, 2020 | 52.57 | 52.57 | 51.14 | 51.19 | 2,995,523 | -1.09(-2.08%) |
Nov 17, 2020 | 52.51 | 52.63 | 52.18 | 52.28 | 4,245,764 | -0.42(-0.79%) |
Nov 16, 2020 | 53.50 | 53.57 | 52.46 | 52.69 | 4,950,915 | +0.12(+0.24%) |
Nov 13, 2020 | 52.74 | 53.06 | 52.37 | 52.57 | 3,413,947 | +0.18(+0.34%) |
Nov 12, 2020 | 53.22 | 53.36 | 52.04 | 52.39 | 2,100,819 | -1.50(-2.79%) |
Nov 11, 2020 | 54.11 | 54.22 | 53.23 | 53.90 | 1,870,352 | +0.13(+0.25%) |
Nov 10, 2020 | 53.48 | 53.77 | 52.99 | 53.76 | 2,181,706 | +0.31(+0.58%) |
Nov 09, 2020 | 54.21 | 55.02 | 53.38 | 53.45 | 2,819,052 | +1.74(+3.36%) |
Nov 06, 2020 | 51.88 | 52.36 | 51.69 | 51.72 | 1,697,259 | -0.33(-0.63%) |
Nov 05, 2020 | 52.13 | 52.80 | 51.61 | 52.05 | 1,944,882 | +0.35(+0.67%) |
Nov 04, 2020 | 52.62 | 53.26 | 51.57 | 51.70 | 2,144,343 | -0.81(-1.55%) |
Nov 03, 2020 | 52.67 | 53.14 | 52.12 | 52.52 | 1,922,775 | +0.73(+1.42%) |