Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.75 | 56.30 | 53.86 | 54.78 | 5,104,364 | -1.40(-2.49%) |
Jan 28, 2021 | 58.52 | 59.40 | 56.13 | 56.18 | 4,274,338 | -1.71(-2.96%) |
Jan 27, 2021 | 58.19 | 59.17 | 57.10 | 57.89 | 5,307,488 | -0.85(-1.44%) |
Jan 26, 2021 | 57.58 | 58.95 | 56.51 | 58.74 | 5,164,609 | -0.07(-0.12%) |
Jan 25, 2021 | 60.66 | 61.13 | 58.65 | 58.81 | 5,125,266 | -0.55(-0.93%) |
Jan 22, 2021 | 58.89 | 60.51 | 58.45 | 59.37 | 5,752,088 | +0.07(+0.11%) |
Jan 21, 2021 | 55.80 | 61.97 | 55.18 | 59.30 | 13,468,101 | +5.62(+10.46%) |
Jan 20, 2021 | 55.19 | 55.82 | 53.57 | 53.68 | 4,398,417 | +0.11(+0.20%) |
Jan 19, 2021 | 52.95 | 53.80 | 52.84 | 53.58 | 2,152,576 | +0.63(+1.19%) |
Jan 15, 2021 | 53.29 | 53.29 | 51.88 | 52.95 | 2,009,276 | -0.66(-1.23%) |
Jan 14, 2021 | 53.45 | 53.98 | 53.29 | 53.61 | 1,528,791 | +0.19(+0.35%) |
Jan 13, 2021 | 53.89 | 53.99 | 52.92 | 53.42 | 1,927,466 | -0.31(-0.57%) |
Jan 12, 2021 | 53.12 | 53.85 | 52.65 | 53.73 | 1,605,104 | +0.74(+1.41%) |
Jan 11, 2021 | 52.56 | 53.01 | 52.29 | 52.98 | 1,390,723 | +0.25(+0.48%) |
Jan 08, 2021 | 53.25 | 53.42 | 52.01 | 52.73 | 2,110,348 | -0.36(-0.68%) |
Jan 07, 2021 | 52.72 | 53.95 | 52.67 | 53.09 | 2,861,616 | -0.25(-0.46%) |
Jan 06, 2021 | 51.48 | 54.01 | 51.27 | 53.34 | 3,388,943 | +2.02(+3.93%) |
Jan 05, 2021 | 50.87 | 51.46 | 50.59 | 51.32 | 1,917,402 | +0.44(+0.86%) |
Jan 04, 2021 | 52.01 | 52.47 | 50.61 | 50.88 | 2,804,345 | -0.94(-1.81%) |
Dec 31, 2020 | 51.82 | 51.82 | 51.82 | 935,096 | +0.25(+0.48%) | |
Dec 30, 2020 | 51.40 | 51.70 | 51.15 | 51.57 | 935,096 | +0.33(+0.64%) |
Dec 29, 2020 | 51.65 | 51.89 | 50.63 | 51.24 | 1,416,910 | -0.16(-0.30%) |
Dec 28, 2020 | 52.09 | 52.24 | 51.28 | 51.40 | 977,160 | -0.32(-0.62%) |
Dec 24, 2020 | 51.29 | 51.77 | 51.05 | 51.71 | 620,915 | +0.61(+1.20%) |
Dec 23, 2020 | 51.06 | 51.35 | 50.86 | 51.10 | 1,584,136 | +0.13(+0.26%) |
Dec 22, 2020 | 51.46 | 51.47 | 50.84 | 50.97 | 1,526,831 | -0.59(-1.14%) |
Dec 21, 2020 | 50.87 | 51.76 | 50.49 | 51.56 | 1,982,769 | -0.10(-0.19%) |
Dec 18, 2020 | 51.81 | 51.99 | 51.05 | 51.65 | 6,190,343 | +0.14(+0.28%) |
Dec 17, 2020 | 51.94 | 52.17 | 51.14 | 51.51 | 2,837,815 | -0.39(-0.76%) |
Dec 16, 2020 | 51.92 | 52.31 | 51.73 | 51.90 | 2,365,055 | -0.24(-0.46%) |
Dec 15, 2020 | 51.47 | 52.28 | 51.16 | 52.14 | 2,930,371 | +1.69(+3.35%) |
Dec 14, 2020 | 51.17 | 51.63 | 50.40 | 50.45 | 1,823,744 | -0.60(-1.17%) |
Dec 11, 2020 | 50.73 | 51.33 | 50.58 | 51.05 | 1,894,569 | -0.17(-0.34%) |
Dec 10, 2020 | 51.81 | 52.05 | 51.08 | 51.22 | 1,734,038 | -0.97(-1.87%) |
Dec 09, 2020 | 51.62 | 52.32 | 51.43 | 52.20 | 2,875,409 | +0.58(+1.12%) |
Dec 08, 2020 | 51.47 | 51.88 | 51.44 | 51.62 | 1,481,972 | +0.06(+0.12%) |
Dec 07, 2020 | 51.62 | 51.85 | 51.22 | 51.56 | 2,631,447 | -0.23(-0.45%) |
Dec 04, 2020 | 51.57 | 52.20 | 51.19 | 51.79 | 3,419,498 | +0.27(+0.52%) |
Dec 03, 2020 | 52.02 | 52.30 | 51.42 | 51.52 | 3,465,805 | -0.54(-1.03%) |
Dec 02, 2020 | 51.97 | 52.57 | 51.68 | 52.06 | 2,110,613 | -0.08(-0.15%) |
Dec 01, 2020 | 52.54 | 53.09 | 52.12 | 52.14 | 2,377,186 | +0.13(+0.25%) |
Nov 30, 2020 | 52.11 | 52.51 | 51.59 | 52.00 | 3,500,827 | -0.41(-0.78%) |
Nov 27, 2020 | 53.07 | 53.57 | 52.31 | 52.41 | 988,216 | -0.65(-1.22%) |
Nov 25, 2020 | 54.11 | 54.22 | 52.89 | 53.06 | 2,184,186 | -0.95(-1.76%) |
Nov 24, 2020 | 53.06 | 54.25 | 53.06 | 54.01 | 3,311,462 | +0.51(+0.95%) |
Nov 23, 2020 | 54.20 | 54.20 | 52.86 | 53.50 | 1,919,020 | +0.47(+0.88%) |
Nov 20, 2020 | 52.66 | 53.64 | 52.42 | 53.03 | 2,779,493 | -0.75(-1.40%) |
Nov 19, 2020 | 53.33 | 53.90 | 52.58 | 53.78 | 1,711,249 | +0.12(+0.22%) |
Nov 18, 2020 | 53.43 | 54.33 | 52.80 | 53.66 | 1,729,331 | +0.61(+1.15%) |
Nov 17, 2020 | 53.40 | 53.40 | 52.58 | 53.06 | 1,792,128 | -0.66(-1.22%) |
Nov 16, 2020 | 54.12 | 54.51 | 52.57 | 53.71 | 2,320,052 | +0.01(+0.01%) |
Nov 13, 2020 | 53.66 | 53.87 | 53.18 | 53.71 | 2,128,104 | +0.55(+1.03%) |
Nov 12, 2020 | 53.61 | 53.85 | 52.82 | 53.16 | 2,214,533 | -0.70(-1.31%) |
Nov 11, 2020 | 54.80 | 54.89 | 53.53 | 53.86 | 2,502,890 | -0.57(-1.04%) |
Nov 10, 2020 | 53.69 | 55.32 | 53.58 | 54.43 | 3,389,761 | +0.31(+0.57%) |
Nov 09, 2020 | 57.12 | 57.24 | 54.02 | 54.12 | 4,107,657 | +0.43(+0.80%) |
Nov 06, 2020 | 54.60 | 54.60 | 53.44 | 53.69 | 1,898,227 | -0.31(-0.57%) |
Nov 05, 2020 | 53.16 | 54.41 | 52.49 | 54.00 | 2,041,688 | +1.11(+2.10%) |
Nov 04, 2020 | 55.25 | 55.60 | 52.80 | 52.89 | 2,553,073 | -1.81(-3.30%) |
Nov 03, 2020 | 53.69 | 55.02 | 53.35 | 54.69 | 2,753,565 | +1.76(+3.32%) |