Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.20 | 55.67 | 54.76 | 54.96 | 1,572,083 | -0.30(-0.54%) |
Jan 28, 2021 | 56.21 | 56.21 | 54.62 | 55.26 | 1,439,722 | -1.02(-1.81%) |
Jan 27, 2021 | 57.30 | 57.62 | 55.87 | 56.28 | 1,527,014 | -1.23(-2.14%) |
Jan 26, 2021 | 56.55 | 57.59 | 55.88 | 57.51 | 1,113,049 | +0.94(+1.66%) |
Jan 25, 2021 | 57.26 | 58.01 | 56.57 | 56.57 | 1,486,128 | -0.34(-0.60%) |
Jan 22, 2021 | 57.28 | 57.28 | 56.31 | 56.91 | 1,966,471 | -0.57(-0.99%) |
Jan 21, 2021 | 57.11 | 57.83 | 56.52 | 57.48 | 1,232,537 | +0.26(+0.46%) |
Jan 20, 2021 | 57.72 | 58.01 | 56.91 | 57.22 | 2,161,070 | -0.24(-0.42%) |
Jan 19, 2021 | 56.21 | 58.13 | 56.10 | 57.46 | 2,484,806 | +2.06(+3.73%) |
Jan 15, 2021 | 55.60 | 55.76 | 55.01 | 55.39 | 1,324,532 | -0.32(-0.57%) |
Jan 14, 2021 | 56.92 | 57.00 | 55.66 | 55.71 | 1,297,092 | -0.89(-1.57%) |
Jan 13, 2021 | 56.00 | 56.71 | 55.64 | 56.60 | 1,810,438 | +0.21(+0.38%) |
Jan 12, 2021 | 58.09 | 58.16 | 55.86 | 56.39 | 1,833,557 | -1.54(-2.66%) |
Jan 11, 2021 | 57.98 | 59.29 | 57.63 | 57.93 | 1,977,428 | -0.09(-0.15%) |
Jan 08, 2021 | 56.63 | 58.05 | 56.63 | 58.02 | 1,709,943 | +1.75(+3.12%) |
Jan 07, 2021 | 55.98 | 56.51 | 55.10 | 56.27 | 2,065,480 | +0.04(+0.07%) |
Jan 06, 2021 | 56.59 | 57.29 | 55.94 | 56.23 | 1,462,272 | -0.18(-0.33%) |
Jan 05, 2021 | 55.67 | 56.56 | 55.66 | 56.41 | 1,325,101 | +1.12(+2.03%) |
Jan 04, 2021 | 55.73 | 56.69 | 54.84 | 55.29 | 2,306,311 | -0.04(-0.07%) |
Dec 31, 2020 | 55.33 | 55.33 | 55.33 | 890,666 | -0.03(-0.05%) | |
Dec 30, 2020 | 55.73 | 56.18 | 55.31 | 55.35 | 890,666 | +0.27(+0.49%) |
Dec 29, 2020 | 55.65 | 55.92 | 54.91 | 55.08 | 942,846 | -0.27(-0.49%) |
Dec 28, 2020 | 55.81 | 55.87 | 54.94 | 55.35 | 860,637 | -0.57(-1.02%) |
Dec 24, 2020 | 55.89 | 56.00 | 55.49 | 55.93 | 272,109 | +0.16(+0.28%) |
Dec 23, 2020 | 55.78 | 56.21 | 55.50 | 55.77 | 848,059 | +0.33(+0.59%) |
Dec 22, 2020 | 55.62 | 55.70 | 54.63 | 55.44 | 1,571,271 | -0.39(-0.69%) |
Dec 21, 2020 | 55.60 | 56.13 | 55.41 | 55.83 | 1,210,122 | -0.61(-1.08%) |
Dec 18, 2020 | 56.60 | 56.95 | 55.90 | 56.44 | 2,145,607 | -0.05(-0.09%) |
Dec 17, 2020 | 56.59 | 56.95 | 55.88 | 56.49 | 2,675,702 | +0.46(+0.81%) |
Dec 16, 2020 | 55.90 | 56.57 | 55.60 | 56.03 | 1,839,014 | +0.34(+0.61%) |
Dec 15, 2020 | 55.58 | 55.88 | 54.61 | 55.69 | 1,471,825 | +0.70(+1.27%) |
Dec 14, 2020 | 55.25 | 55.52 | 54.82 | 55.00 | 1,694,108 | -0.04(-0.07%) |
Dec 11, 2020 | 54.72 | 55.56 | 54.58 | 55.03 | 1,347,956 | -0.55(-0.99%) |
Dec 10, 2020 | 55.18 | 56.19 | 55.07 | 55.59 | 1,779,665 | +0.58(+1.06%) |
Dec 09, 2020 | 55.36 | 55.45 | 54.66 | 55.01 | 1,584,500 | -0.44(-0.79%) |
Dec 08, 2020 | 55.13 | 55.47 | 54.85 | 55.44 | 1,424,356 | +0.10(+0.18%) |
Dec 07, 2020 | 55.46 | 56.15 | 55.02 | 55.35 | 2,814,638 | +0.34(+0.62%) |
Dec 04, 2020 | 55.63 | 55.95 | 54.55 | 55.01 | 2,843,989 | -0.05(-0.09%) |
Dec 03, 2020 | 55.49 | 56.01 | 54.85 | 55.05 | 2,363,506 | +0.18(+0.34%) |
Dec 02, 2020 | 56.06 | 56.21 | 54.52 | 54.87 | 2,680,575 | -1.50(-2.66%) |
Dec 01, 2020 | 55.88 | 56.89 | 55.51 | 56.37 | 2,293,916 | +1.73(+3.17%) |
Nov 30, 2020 | 56.02 | 56.04 | 54.58 | 54.64 | 6,774,073 | -1.96(-3.46%) |
Nov 27, 2020 | 56.93 | 57.33 | 56.40 | 56.60 | 1,151,588 | -0.30(-0.53%) |
Nov 25, 2020 | 58.03 | 58.13 | 56.86 | 56.90 | 1,851,931 | -1.61(-2.75%) |
Nov 24, 2020 | 58.20 | 58.92 | 58.10 | 58.50 | 2,099,691 | +0.63(+1.09%) |
Nov 23, 2020 | 58.56 | 58.56 | 57.52 | 57.87 | 1,718,267 | -0.26(-0.45%) |
Nov 20, 2020 | 58.05 | 58.97 | 57.78 | 58.14 | 1,795,165 | -0.14(-0.23%) |
Nov 19, 2020 | 58.20 | 58.92 | 58.11 | 58.27 | 2,788,115 | +0.43(+0.74%) |
Nov 18, 2020 | 56.57 | 58.11 | 56.43 | 57.85 | 5,178,308 | +1.94(+3.48%) |
Nov 17, 2020 | 56.32 | 56.70 | 55.77 | 55.90 | 1,768,678 | -0.24(-0.43%) |
Nov 16, 2020 | 56.33 | 56.57 | 55.94 | 56.14 | 1,735,572 | +0.28(+0.50%) |
Nov 13, 2020 | 56.26 | 56.32 | 55.29 | 55.86 | 1,275,496 | +0.06(+0.10%) |
Nov 12, 2020 | 56.55 | 57.12 | 55.80 | 55.80 | 2,006,809 | -1.10(-1.94%) |
Nov 11, 2020 | 55.73 | 57.11 | 55.60 | 56.91 | 2,139,717 | +1.46(+2.63%) |
Nov 10, 2020 | 55.38 | 55.79 | 54.70 | 55.45 | 3,372,063 | -0.04(-0.07%) |
Nov 09, 2020 | 56.49 | 57.04 | 55.48 | 55.49 | 3,597,011 | +0.16(+0.30%) |
Nov 06, 2020 | 54.31 | 55.71 | 54.27 | 55.32 | 2,326,622 | +1.14(+2.11%) |
Nov 05, 2020 | 53.84 | 54.32 | 53.23 | 54.18 | 2,968,197 | +0.75(+1.41%) |
Nov 04, 2020 | 51.82 | 54.21 | 51.17 | 53.43 | 3,620,972 | +2.02(+3.93%) |
Nov 03, 2020 | 50.90 | 51.65 | 50.78 | 51.40 | 3,923,350 | +0.48(+0.95%) |