Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.03 | 54.55 | 53.42 | 53.64 | 247,600 | -0.57(-1.05%) |
Jan 28, 2021 | 53.85 | 54.87 | 53.69 | 54.21 | 220,724 | +0.33(+0.61%) |
Jan 27, 2021 | 54.39 | 54.90 | 53.62 | 53.88 | 242,848 | -0.93(-1.70%) |
Jan 26, 2021 | 54.31 | 54.92 | 54.30 | 54.81 | 108,093 | +0.51(+0.94%) |
Jan 25, 2021 | 53.96 | 54.65 | 53.58 | 54.30 | 115,710 | +0.30(+0.56%) |
Jan 22, 2021 | 53.54 | 54.12 | 53.54 | 54.00 | 70,000 | +0.17(+0.32%) |
Jan 21, 2021 | 53.83 | 53.92 | 53.37 | 53.83 | 102,906 | -0.26(-0.48%) |
Jan 20, 2021 | 53.04 | 54.28 | 52.71 | 54.09 | 187,581 | +1.16(+2.19%) |
Jan 19, 2021 | 53.78 | 53.78 | 52.85 | 52.93 | 227,298 | -0.46(-0.86%) |
Jan 15, 2021 | 52.65 | 53.56 | 52.50 | 53.39 | 143,100 | +0.74(+1.41%) |
Jan 14, 2021 | 52.45 | 52.98 | 52.31 | 52.65 | 148,058 | +0.19(+0.36%) |
Jan 13, 2021 | 51.50 | 52.52 | 51.50 | 52.46 | 178,522 | +0.84(+1.63%) |
Jan 12, 2021 | 51.33 | 51.68 | 51.05 | 51.62 | 112,703 | +0.13(+0.25%) |
Jan 11, 2021 | 52.06 | 52.08 | 51.29 | 51.49 | 157,818 | -0.80(-1.53%) |
Jan 08, 2021 | 51.98 | 52.39 | 51.85 | 52.29 | 91,800 | +0.52(+1.00%) |
Jan 07, 2021 | 51.92 | 51.97 | 51.49 | 51.77 | 196,784 | -0.14(-0.27%) |
Jan 06, 2021 | 51.73 | 52.13 | 51.50 | 51.91 | 143,160 | +0.04(+0.08%) |
Jan 05, 2021 | 52.15 | 52.29 | 51.84 | 51.87 | 146,194 | -0.18(-0.35%) |
Jan 04, 2021 | 53.92 | 54.12 | 52.00 | 52.05 | 207,024 | -1.83(-3.40%) |
Dec 31, 2020 | 53.88 | 53.88 | 53.88 | 79,590 | +0.68(+1.28%) | |
Dec 30, 2020 | 52.93 | 53.60 | 52.93 | 53.20 | 79,590 | +0.31(+0.59%) |
Dec 29, 2020 | 53.36 | 53.73 | 52.89 | 52.89 | 147,674 | -0.48(-0.90%) |
Dec 28, 2020 | 53.21 | 53.38 | 52.87 | 53.37 | 89,708 | +0.50(+0.95%) |
Dec 24, 2020 | 52.46 | 52.92 | 52.46 | 52.87 | 45,900 | +0.44(+0.84%) |
Dec 23, 2020 | 53.05 | 53.30 | 52.37 | 52.43 | 98,767 | -0.46(-0.87%) |
Dec 22, 2020 | 52.45 | 52.92 | 52.31 | 52.89 | 96,091 | +0.42(+0.80%) |
Dec 21, 2020 | 52.19 | 52.57 | 51.91 | 52.47 | 184,881 | -0.40(-0.76%) |
Dec 18, 2020 | 54.56 | 54.56 | 52.53 | 52.87 | 190,200 | -1.18(-2.18%) |
Dec 17, 2020 | 53.50 | 54.12 | 53.50 | 54.05 | 139,269 | +0.60(+1.12%) |
Dec 16, 2020 | 53.34 | 53.96 | 53.22 | 53.45 | 99,237 | -0.03(-0.06%) |
Dec 15, 2020 | 52.53 | 53.48 | 52.21 | 53.48 | 109,751 | +1.11(+2.12%) |
Dec 14, 2020 | 53.44 | 53.48 | 52.37 | 52.37 | 115,912 | -0.68(-1.28%) |
Dec 11, 2020 | 53.01 | 53.15 | 52.51 | 53.05 | 266,400 | -0.08(-0.15%) |
Dec 10, 2020 | 53.08 | 53.66 | 52.95 | 53.13 | 99,344 | -0.42(-0.78%) |
Dec 09, 2020 | 54.24 | 54.24 | 53.23 | 53.55 | 104,781 | -0.50(-0.93%) |
Dec 08, 2020 | 53.98 | 54.45 | 53.98 | 54.05 | 116,562 | -0.34(-0.63%) |
Dec 07, 2020 | 54.65 | 54.97 | 54.27 | 54.39 | 103,481 | -0.45(-0.83%) |
Dec 04, 2020 | 53.92 | 54.88 | 53.92 | 54.84 | 123,600 | +0.88(+1.64%) |
Dec 03, 2020 | 53.56 | 54.24 | 53.56 | 53.96 | 93,494 | +0.49(+0.93%) |
Dec 02, 2020 | 53.64 | 54.14 | 53.43 | 53.47 | 138,036 | -0.43(-0.80%) |
Dec 01, 2020 | 53.55 | 54.10 | 53.55 | 53.90 | 404,460 | +0.68(+1.27%) |
Nov 30, 2020 | 53.62 | 53.70 | 53.11 | 53.22 | 132,920 | -0.61(-1.12%) |
Nov 27, 2020 | 54.25 | 54.27 | 53.65 | 53.83 | 51,400 | -0.27(-0.49%) |
Nov 25, 2020 | 53.83 | 54.14 | 53.69 | 54.09 | 115,800 | +0.03(+0.06%) |
Nov 24, 2020 | 54.48 | 54.84 | 54.01 | 54.06 | 186,208 | +0.09(+0.17%) |
Nov 23, 2020 | 54.48 | 54.59 | 53.87 | 53.97 | 83,760 | -0.19(-0.34%) |
Nov 20, 2020 | 54.20 | 54.52 | 53.96 | 54.16 | 43,600 | -0.21(-0.40%) |
Nov 19, 2020 | 53.98 | 54.47 | 53.53 | 54.37 | 92,350 | +0.16(+0.30%) |
Nov 18, 2020 | 55.24 | 55.84 | 54.21 | 54.21 | 92,582 | -1.28(-2.31%) |
Nov 17, 2020 | 55.01 | 55.72 | 54.69 | 55.49 | 215,156 | +0.07(+0.12%) |
Nov 16, 2020 | 55.51 | 56.05 | 54.69 | 55.42 | 117,580 | +0.52(+0.94%) |
Nov 13, 2020 | 53.82 | 54.94 | 53.82 | 54.91 | 56,200 | +1.34(+2.50%) |
Nov 12, 2020 | 53.96 | 54.23 | 53.21 | 53.57 | 173,598 | -0.77(-1.42%) |
Nov 11, 2020 | 54.50 | 54.60 | 53.94 | 54.34 | 111,626 | +0.14(+0.25%) |
Nov 10, 2020 | 53.38 | 54.33 | 53.22 | 54.20 | 297,088 | +0.94(+1.76%) |
Nov 09, 2020 | 52.50 | 56.98 | 52.50 | 53.27 | 284,766 | +1.94(+3.77%) |
Nov 06, 2020 | 51.77 | 52.06 | 51.12 | 51.33 | 87,600 | -0.30(-0.57%) |
Nov 05, 2020 | 51.50 | 52.09 | 51.40 | 51.62 | 94,196 | +0.07(+0.14%) |
Nov 04, 2020 | 51.50 | 52.41 | 51.48 | 51.55 | 116,804 | -0.04(-0.07%) |
Nov 03, 2020 | 50.69 | 51.82 | 50.69 | 51.59 | 112,876 | +0.98(+1.93%) |