Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.55 | 59.59 | 57.64 | 58.66 | 2,915,025 | -1.08(-1.81%) |
Jan 28, 2021 | 59.83 | 60.23 | 59.35 | 59.74 | 2,245,787 | -0.02(-0.03%) |
Jan 27, 2021 | 59.96 | 60.48 | 59.27 | 59.76 | 3,072,808 | -1.14(-1.87%) |
Jan 26, 2021 | 62.02 | 62.38 | 60.72 | 60.90 | 1,591,945 | -0.85(-1.37%) |
Jan 25, 2021 | 61.83 | 62.87 | 61.27 | 61.74 | 2,689,529 | -0.09(-0.14%) |
Jan 22, 2021 | 61.13 | 61.92 | 60.68 | 61.83 | 1,733,780 | +0.38(+0.62%) |
Jan 21, 2021 | 61.28 | 61.98 | 61.14 | 61.45 | 1,538,672 | +0.43(+0.70%) |
Jan 20, 2021 | 59.78 | 61.30 | 59.56 | 61.02 | 5,275,050 | +1.58(+2.65%) |
Jan 19, 2021 | 59.36 | 59.75 | 59.21 | 59.45 | 1,036,833 | +0.60(+1.02%) |
Jan 15, 2021 | 58.59 | 59.08 | 57.98 | 58.84 | 1,106,510 | -0.11(-0.18%) |
Jan 14, 2021 | 58.92 | 59.52 | 58.61 | 58.95 | 924,895 | +0.28(+0.48%) |
Jan 13, 2021 | 58.92 | 59.57 | 58.64 | 58.67 | 1,151,365 | -0.11(-0.18%) |
Jan 12, 2021 | 57.92 | 58.80 | 57.70 | 58.78 | 1,865,709 | +0.94(+1.63%) |
Jan 11, 2021 | 56.49 | 58.30 | 56.39 | 57.83 | 1,638,198 | +0.78(+1.36%) |
Jan 08, 2021 | 58.07 | 58.31 | 56.48 | 57.05 | 2,719,504 | -0.97(-1.68%) |
Jan 07, 2021 | 56.95 | 58.16 | 56.82 | 58.03 | 2,169,085 | +1.34(+2.37%) |
Jan 06, 2021 | 55.13 | 57.08 | 55.13 | 56.68 | 3,477,315 | +1.24(+2.23%) |
Jan 05, 2021 | 54.95 | 55.74 | 54.95 | 55.45 | 3,195,427 | +0.22(+0.41%) |
Jan 04, 2021 | 56.19 | 56.33 | 54.62 | 55.23 | 2,725,158 | -0.85(-1.51%) |
Dec 31, 2020 | 56.07 | 56.07 | 56.07 | 1,498,079 | -0.50(-0.88%) | |
Dec 30, 2020 | 56.49 | 57.07 | 56.42 | 56.57 | 1,498,079 | +0.21(+0.38%) |
Dec 29, 2020 | 56.96 | 57.16 | 55.87 | 56.35 | 1,982,424 | -0.47(-0.82%) |
Dec 28, 2020 | 58.14 | 58.22 | 56.80 | 56.82 | 1,756,140 | -0.93(-1.62%) |
Dec 24, 2020 | 57.17 | 57.79 | 56.93 | 57.75 | 904,000 | +0.60(+1.06%) |
Dec 23, 2020 | 57.71 | 57.83 | 56.99 | 57.15 | 1,313,337 | -0.40(-0.69%) |
Dec 22, 2020 | 57.60 | 57.89 | 57.19 | 57.55 | 1,612,310 | +0.12(+0.20%) |
Dec 21, 2020 | 56.82 | 57.76 | 56.36 | 57.43 | 2,312,126 | -0.24(-0.42%) |
Dec 18, 2020 | 57.55 | 57.98 | 57.31 | 57.68 | 1,525,463 | +0.31(+0.54%) |
Dec 17, 2020 | 56.55 | 57.58 | 56.32 | 57.37 | 1,939,023 | +1.39(+2.48%) |
Dec 16, 2020 | 56.27 | 56.63 | 55.67 | 55.98 | 1,791,886 | -0.08(-0.14%) |
Dec 15, 2020 | 55.19 | 56.09 | 55.19 | 56.06 | 2,455,542 | +1.19(+2.18%) |
Dec 14, 2020 | 55.24 | 55.75 | 54.85 | 54.86 | 1,926,593 | -0.03(-0.05%) |
Dec 11, 2020 | 54.73 | 55.30 | 54.66 | 54.89 | 1,287,425 | -0.23(-0.42%) |
Dec 10, 2020 | 54.88 | 55.30 | 54.58 | 55.12 | 2,817,589 | -0.13(-0.23%) |
Dec 09, 2020 | 55.46 | 55.84 | 54.90 | 55.25 | 4,026,194 | +0.29(+0.53%) |
Dec 08, 2020 | 55.15 | 55.23 | 54.57 | 54.96 | 2,028,175 | -0.50(-0.89%) |
Dec 07, 2020 | 55.11 | 55.57 | 54.71 | 55.46 | 2,707,592 | +0.38(+0.69%) |
Dec 04, 2020 | 55.26 | 55.43 | 54.78 | 55.08 | 2,165,519 | -0.16(-0.30%) |
Dec 03, 2020 | 54.37 | 55.53 | 54.26 | 55.24 | 1,949,474 | +1.07(+1.97%) |
Dec 02, 2020 | 54.94 | 54.99 | 54.11 | 54.17 | 3,785,262 | -1.08(-1.95%) |
Dec 01, 2020 | 56.17 | 56.17 | 55.14 | 55.25 | 2,406,901 | -0.31(-0.56%) |
Nov 30, 2020 | 56.12 | 56.24 | 54.76 | 55.56 | 2,201,800 | -0.67(-1.19%) |
Nov 27, 2020 | 56.54 | 56.78 | 56.04 | 56.23 | 839,983 | -0.11(-0.19%) |
Nov 25, 2020 | 56.44 | 56.66 | 55.86 | 56.34 | 1,926,863 | -0.18(-0.33%) |
Nov 24, 2020 | 57.28 | 57.36 | 56.42 | 56.52 | 2,009,512 | -0.19(-0.34%) |
Nov 23, 2020 | 55.87 | 56.90 | 55.75 | 56.72 | 2,095,015 | +1.23(+2.22%) |
Nov 20, 2020 | 55.64 | 55.99 | 55.18 | 55.48 | 1,536,072 | -0.07(-0.12%) |
Nov 19, 2020 | 55.11 | 55.72 | 54.97 | 55.55 | 2,591,887 | +0.41(+0.74%) |
Nov 18, 2020 | 55.36 | 55.82 | 55.11 | 55.14 | 1,835,318 | -0.24(-0.44%) |
Nov 17, 2020 | 55.05 | 55.68 | 54.37 | 55.39 | 2,335,965 | +0.12(+0.21%) |
Nov 16, 2020 | 54.90 | 55.47 | 54.28 | 55.27 | 2,138,640 | +0.85(+1.57%) |
Nov 13, 2020 | 53.62 | 54.68 | 53.62 | 54.42 | 3,552,547 | +1.29(+2.43%) |
Nov 12, 2020 | 53.98 | 54.33 | 52.65 | 53.13 | 3,143,746 | -0.82(-1.51%) |
Nov 11, 2020 | 53.52 | 54.00 | 53.03 | 53.94 | 3,824,446 | +0.80(+1.50%) |
Nov 10, 2020 | 52.28 | 53.51 | 51.87 | 53.14 | 4,808,816 | +1.19(+2.30%) |
Nov 09, 2020 | 55.84 | 56.59 | 51.89 | 51.95 | 7,230,840 | -3.11(-5.64%) |
Nov 06, 2020 | 55.46 | 55.56 | 54.71 | 55.06 | 4,033,774 | -0.49(-0.87%) |
Nov 05, 2020 | 55.53 | 56.23 | 55.29 | 55.54 | 3,453,430 | +0.82(+1.49%) |
Nov 04, 2020 | 53.55 | 55.16 | 53.42 | 54.73 | 4,905,930 | +1.43(+2.68%) |
Nov 03, 2020 | 52.86 | 53.62 | 52.60 | 53.30 | 2,489,433 | +1.07(+2.04%) |