Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.41 | 52.77 | 52.00 | 52.13 | 12,346 | -0.57(-1.08%) |
Jan 28, 2021 | 52.57 | 53.12 | 52.44 | 52.70 | 134,483 | +0.23(+0.43%) |
Jan 27, 2021 | 52.84 | 53.02 | 52.28 | 52.47 | 21,244 | -0.99(-1.85%) |
Jan 26, 2021 | 53.26 | 53.61 | 53.26 | 53.46 | 13,706 | +0.34(+0.64%) |
Jan 25, 2021 | 52.82 | 53.17 | 52.74 | 53.12 | 10,470 | +0.08(+0.15%) |
Jan 22, 2021 | 52.75 | 53.05 | 52.75 | 53.04 | 8,959 | -0.04(-0.07%) |
Jan 21, 2021 | 52.97 | 53.08 | 52.73 | 53.08 | 22,517 | -0.19(-0.36%) |
Jan 20, 2021 | 52.52 | 53.33 | 52.52 | 53.27 | 8,749 | +0.86(+1.64%) |
Jan 19, 2021 | 52.82 | 52.82 | 52.40 | 52.41 | 16,838 | +0.09(+0.18%) |
Jan 15, 2021 | 52.11 | 52.37 | 51.83 | 52.32 | 11,691 | +0.14(+0.27%) |
Jan 14, 2021 | 52.08 | 52.39 | 52.01 | 52.18 | 9,611 | +0.27(+0.53%) |
Jan 13, 2021 | 51.54 | 51.97 | 51.54 | 51.90 | 13,804 | +0.33(+0.64%) |
Jan 12, 2021 | 51.42 | 51.57 | 51.09 | 51.57 | 26,265 | +0.16(+0.30%) |
Jan 11, 2021 | 51.60 | 51.60 | 51.33 | 51.42 | 5,006 | -0.62(-1.20%) |
Jan 08, 2021 | 52.01 | 52.04 | 51.76 | 52.04 | 6,665 | +0.38(+0.73%) |
Jan 07, 2021 | 51.66 | 51.67 | 51.47 | 51.67 | 5,888 | -0.30(-0.57%) |
Jan 06, 2021 | 51.89 | 51.99 | 51.77 | 51.96 | 7,063 | +0.08(+0.16%) |
Jan 05, 2021 | 51.92 | 51.92 | 51.86 | 51.88 | 1,768 | +0.31(+0.59%) |
Jan 04, 2021 | 52.94 | 52.94 | 51.56 | 51.57 | 9,786 | -1.11(-2.11%) |
Dec 31, 2020 | 52.69 | 52.69 | 52.69 | 23,302 | +0.26(+0.50%) | |
Dec 30, 2020 | 52.39 | 52.69 | 52.30 | 52.43 | 23,302 | +0.27(+0.51%) |
Dec 29, 2020 | 52.69 | 52.69 | 52.04 | 52.16 | 11,273 | -0.11(-0.20%) |
Dec 28, 2020 | 52.05 | 52.28 | 52.05 | 52.27 | 10,186 | +0.30(+0.58%) |
Dec 24, 2020 | 51.82 | 51.97 | 51.77 | 51.97 | 2,294 | +0.28(+0.54%) |
Dec 23, 2020 | 52.08 | 52.15 | 51.63 | 51.69 | 5,488 | -0.06(-0.12%) |
Dec 22, 2020 | 51.41 | 51.75 | 51.41 | 51.75 | 12,113 | +0.28(+0.54%) |
Dec 21, 2020 | 51.02 | 51.51 | 51.02 | 51.47 | 14,417 | -0.47(-0.90%) |
Dec 18, 2020 | 52.79 | 52.79 | 51.94 | 51.94 | 26,441 | -0.98(-1.85%) |
Dec 17, 2020 | 52.54 | 52.98 | 52.54 | 52.92 | 22,763 | +0.47(+0.90%) |
Dec 16, 2020 | 52.53 | 52.62 | 52.29 | 52.45 | 5,955 | +0.20(+0.39%) |
Dec 15, 2020 | 51.59 | 52.24 | 51.59 | 52.24 | 16,771 | +0.68(+1.33%) |
Dec 14, 2020 | 51.88 | 51.96 | 51.54 | 51.56 | 44,948 | +0.19(+0.36%) |
Dec 11, 2020 | 51.11 | 51.37 | 51.11 | 51.37 | 26,811 | -0.07(-0.14%) |
Dec 10, 2020 | 51.43 | 51.45 | 51.25 | 51.44 | 33,926 | +0.01(+0.01%) |
Dec 09, 2020 | 51.75 | 51.75 | 51.20 | 51.44 | 3,433 | -0.16(-0.31%) |
Dec 08, 2020 | 51.55 | 51.76 | 51.52 | 51.60 | 18,481 | -0.17(-0.33%) |
Dec 07, 2020 | 51.82 | 51.87 | 51.75 | 51.77 | 5,366 | -0.30(-0.57%) |
Dec 04, 2020 | 51.81 | 52.08 | 51.81 | 52.06 | 14,175 | +0.57(+1.11%) |
Dec 03, 2020 | 51.31 | 51.70 | 51.31 | 51.49 | 17,504 | +0.26(+0.51%) |
Dec 02, 2020 | 51.45 | 51.52 | 51.22 | 51.23 | 7,697 | -0.35(-0.67%) |
Dec 01, 2020 | 51.50 | 51.69 | 51.41 | 51.58 | 10,070 | +0.54(+1.06%) |
Nov 30, 2020 | 51.33 | 51.33 | 50.92 | 51.04 | 12,754 | -0.42(-0.82%) |
Nov 27, 2020 | 51.61 | 51.61 | 51.37 | 51.46 | 1,428 | -0.08(-0.16%) |
Nov 25, 2020 | 51.43 | 51.54 | 51.41 | 51.54 | 9,559 | +0.05(+0.10%) |
Nov 24, 2020 | 51.65 | 51.73 | 51.48 | 51.49 | 32,730 | +0.51(+1.00%) |
Nov 23, 2020 | 51.33 | 51.35 | 50.96 | 50.98 | 13,165 | -0.23(-0.44%) |
Nov 20, 2020 | 51.25 | 51.29 | 51.07 | 51.21 | 16,812 | -0.12(-0.24%) |
Nov 19, 2020 | 50.99 | 51.33 | 50.99 | 51.33 | 3,104 | +0.07(+0.13%) |
Nov 18, 2020 | 52.16 | 52.26 | 51.26 | 51.26 | 4,361 | -0.74(-1.43%) |
Nov 17, 2020 | 51.72 | 52.20 | 51.66 | 52.01 | 63,941 | +0.09(+0.18%) |
Nov 16, 2020 | 52.28 | 52.28 | 51.60 | 51.92 | 23,509 | +0.34(+0.67%) |
Nov 13, 2020 | 50.81 | 51.59 | 50.81 | 51.57 | 6,483 | +0.87(+1.71%) |
Nov 12, 2020 | 51.05 | 51.16 | 50.47 | 50.71 | 6,671 | -0.77(-1.50%) |
Nov 11, 2020 | 51.48 | 51.62 | 51.41 | 51.47 | 17,456 | +0.56(+1.09%) |
Nov 10, 2020 | 50.41 | 50.98 | 50.41 | 50.92 | 10,636 | +0.91(+1.81%) |
Nov 09, 2020 | 51.50 | 52.46 | 50.01 | 50.01 | 4,859 | +1.04(+2.12%) |
Nov 06, 2020 | 49.23 | 49.35 | 48.90 | 48.97 | 7,911 | -0.15(-0.30%) |
Nov 05, 2020 | 49.45 | 49.45 | 48.89 | 49.12 | 10,589 | +0.52(+1.08%) |
Nov 04, 2020 | 48.55 | 49.09 | 48.55 | 48.60 | 21,309 | +0.23(+0.47%) |
Nov 03, 2020 | 47.87 | 48.37 | 47.84 | 48.37 | 4,559 | +1.17(+2.48%) |