Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.37 | 57.89 | 55.98 | 57.34 | 13,412,410 | +0.80(+1.42%) |
Jan 28, 2021 | 57.04 | 57.90 | 55.94 | 56.54 | 9,245,801 | -0.70(-1.22%) |
Jan 27, 2021 | 57.72 | 58.50 | 56.89 | 57.24 | 11,320,099 | -1.07(-1.83%) |
Jan 26, 2021 | 59.20 | 59.77 | 58.18 | 58.30 | 8,142,506 | -1.28(-2.14%) |
Jan 25, 2021 | 58.31 | 59.67 | 58.04 | 59.58 | 9,656,854 | +1.07(+1.82%) |
Jan 22, 2021 | 58.15 | 58.98 | 57.90 | 58.51 | 5,622,138 | -0.03(-0.06%) |
Jan 21, 2021 | 59.21 | 59.21 | 58.20 | 58.55 | 9,314,342 | -0.88(-1.49%) |
Jan 20, 2021 | 58.57 | 59.52 | 58.30 | 59.43 | 11,582,867 | +0.80(+1.37%) |
Jan 19, 2021 | 56.58 | 59.58 | 56.47 | 58.63 | 21,031,904 | +3.27(+5.91%) |
Jan 15, 2021 | 54.46 | 55.59 | 54.31 | 55.36 | 10,710,137 | +0.81(+1.49%) |
Jan 14, 2021 | 53.88 | 55.18 | 53.72 | 54.54 | 9,946,130 | +0.75(+1.40%) |
Jan 13, 2021 | 54.04 | 54.33 | 53.71 | 53.79 | 7,773,283 | -0.47(-0.87%) |
Jan 12, 2021 | 54.77 | 54.89 | 53.73 | 54.27 | 10,421,500 | -0.38(-0.69%) |
Jan 11, 2021 | 55.72 | 56.10 | 54.43 | 54.64 | 12,946,415 | -0.46(-0.84%) |
Jan 08, 2021 | 54.73 | 55.43 | 54.64 | 55.10 | 9,597,927 | +0.45(+0.83%) |
Jan 07, 2021 | 54.11 | 55.28 | 53.78 | 54.65 | 12,137,629 | +0.50(+0.92%) |
Jan 06, 2021 | 52.18 | 54.27 | 52.18 | 54.15 | 13,976,353 | +1.70(+3.25%) |
Jan 05, 2021 | 52.65 | 52.84 | 52.11 | 52.45 | 15,153,184 | -0.10(-0.18%) |
Jan 04, 2021 | 51.28 | 52.59 | 50.64 | 52.54 | 17,749,974 | +1.62(+3.18%) |
Dec 31, 2020 | 50.93 | 50.93 | 50.93 | 10,098,703 | +1.41(+2.84%) | |
Dec 30, 2020 | 49.82 | 50.03 | 49.44 | 49.52 | 10,098,703 | -0.16(-0.32%) |
Dec 29, 2020 | 49.79 | 50.41 | 49.57 | 49.68 | 8,715,399 | -0.05(-0.11%) |
Dec 28, 2020 | 49.86 | 50.38 | 49.56 | 49.73 | 9,392,836 | -0.16(-0.32%) |
Dec 24, 2020 | 50.11 | 50.18 | 49.79 | 49.89 | 3,936,892 | -0.27(-0.54%) |
Dec 23, 2020 | 49.74 | 50.37 | 49.74 | 50.16 | 9,715,611 | +0.33(+0.67%) |
Dec 22, 2020 | 50.89 | 50.98 | 49.66 | 49.82 | 17,119,834 | -1.35(-2.63%) |
Dec 21, 2020 | 51.09 | 51.23 | 50.44 | 51.17 | 13,882,237 | -0.47(-0.91%) |
Dec 18, 2020 | 51.73 | 51.73 | 51.16 | 51.64 | 25,392,288 | +0.01(+0.02%) |
Dec 17, 2020 | 51.51 | 51.82 | 51.23 | 51.63 | 10,828,216 | +0.11(+0.22%) |
Dec 16, 2020 | 51.84 | 51.98 | 51.30 | 51.52 | 10,047,598 | -0.43(-0.82%) |
Dec 15, 2020 | 52.29 | 52.51 | 51.80 | 51.95 | 9,236,650 | -0.36(-0.69%) |
Dec 14, 2020 | 52.79 | 52.81 | 52.23 | 52.31 | 13,992,344 | -0.21(-0.40%) |
Dec 11, 2020 | 52.05 | 52.56 | 51.94 | 52.52 | 9,076,478 | +0.27(+0.51%) |
Dec 10, 2020 | 52.43 | 52.64 | 51.97 | 52.25 | 8,369,306 | -0.32(-0.61%) |
Dec 09, 2020 | 52.87 | 53.07 | 52.27 | 52.57 | 8,362,869 | -0.30(-0.57%) |
Dec 08, 2020 | 52.34 | 52.94 | 52.32 | 52.87 | 7,151,402 | +0.29(+0.56%) |
Dec 07, 2020 | 53.30 | 53.33 | 52.21 | 52.58 | 8,556,002 | -0.63(-1.19%) |
Dec 04, 2020 | 52.57 | 53.30 | 52.47 | 53.21 | 8,367,491 | +0.61(+1.15%) |
Dec 03, 2020 | 52.77 | 53.18 | 52.34 | 52.60 | 8,521,828 | -0.23(-0.44%) |
Dec 02, 2020 | 52.78 | 53.48 | 52.69 | 52.84 | 7,482,270 | +0.01(+0.02%) |
Dec 01, 2020 | 52.57 | 53.56 | 52.55 | 52.83 | 11,130,100 | +0.39(+0.74%) |
Nov 30, 2020 | 51.65 | 52.54 | 51.55 | 52.44 | 18,873,668 | +0.55(+1.07%) |
Nov 27, 2020 | 51.55 | 51.91 | 51.24 | 51.89 | 5,831,779 | +0.46(+0.89%) |
Nov 25, 2020 | 52.02 | 52.24 | 51.40 | 51.43 | 9,644,546 | -0.65(-1.24%) |
Nov 24, 2020 | 51.54 | 52.71 | 51.51 | 52.08 | 9,055,835 | +0.31(+0.60%) |
Nov 23, 2020 | 51.92 | 52.10 | 51.32 | 51.76 | 10,047,016 | -0.19(-0.37%) |
Nov 20, 2020 | 51.51 | 52.08 | 51.41 | 51.96 | 10,927,500 | -0.45(-0.86%) |
Nov 19, 2020 | 52.29 | 52.69 | 51.77 | 52.40 | 8,597,857 | -0.23(-0.44%) |
Nov 18, 2020 | 52.76 | 53.28 | 52.34 | 52.64 | 10,275,129 | -0.06(-0.11%) |
Nov 17, 2020 | 52.55 | 52.77 | 52.18 | 52.70 | 6,348,424 | -0.10(-0.20%) |
Nov 16, 2020 | 52.08 | 52.98 | 52.08 | 52.80 | 8,058,548 | +0.44(+0.83%) |
Nov 13, 2020 | 51.83 | 52.70 | 51.66 | 52.37 | 7,804,051 | +0.52(+1.01%) |
Nov 12, 2020 | 51.77 | 51.85 | 50.93 | 51.84 | 10,674,374 | -0.10(-0.20%) |
Nov 11, 2020 | 52.66 | 52.83 | 51.48 | 51.95 | 8,484,915 | -0.45(-0.86%) |
Nov 10, 2020 | 50.51 | 53.11 | 50.29 | 52.40 | 12,173,838 | +1.36(+2.66%) |
Nov 09, 2020 | 51.34 | 52.18 | 50.99 | 51.04 | 12,486,598 | -0.02(-0.03%) |
Nov 06, 2020 | 51.36 | 51.43 | 50.75 | 51.06 | 8,341,344 | -0.48(-0.94%) |
Nov 05, 2020 | 52.15 | 52.27 | 51.17 | 51.54 | 8,694,692 | -0.21(-0.40%) |
Nov 04, 2020 | 51.33 | 52.89 | 51.32 | 51.75 | 14,958,200 | +0.90(+1.77%) |
Nov 03, 2020 | 50.84 | 51.33 | 50.48 | 50.85 | 7,622,071 | +0.26(+0.51%) |