Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.75 | 54.50 | 52.77 | 53.27 | 1,081,531 | -0.28(-0.53%) |
Jan 28, 2021 | 53.50 | 54.70 | 53.20 | 53.55 | 777,443 | +0.75(+1.43%) |
Jan 27, 2021 | 53.90 | 54.19 | 52.53 | 52.80 | 1,670,620 | -2.34(-4.24%) |
Jan 26, 2021 | 56.14 | 56.60 | 55.13 | 55.14 | 1,066,904 | -0.72(-1.29%) |
Jan 25, 2021 | 56.45 | 56.83 | 55.54 | 55.86 | 1,967,992 | -0.67(-1.19%) |
Jan 22, 2021 | 55.23 | 56.70 | 54.84 | 56.53 | 1,683,632 | +0.91(+1.63%) |
Jan 21, 2021 | 54.65 | 55.86 | 54.61 | 55.62 | 1,005,014 | +0.98(+1.79%) |
Jan 20, 2021 | 54.36 | 54.75 | 53.92 | 54.65 | 629,967 | +0.57(+1.05%) |
Jan 19, 2021 | 54.07 | 54.85 | 53.77 | 54.08 | 596,733 | +0.60(+1.11%) |
Jan 15, 2021 | 53.81 | 53.81 | 53.06 | 53.48 | 846,011 | -0.86(-1.58%) |
Jan 14, 2021 | 54.41 | 54.87 | 53.89 | 54.34 | 672,635 | +0.08(+0.14%) |
Jan 13, 2021 | 55.01 | 55.23 | 53.90 | 54.27 | 886,246 | -0.88(-1.60%) |
Jan 12, 2021 | 54.82 | 55.30 | 54.35 | 55.15 | 957,272 | +0.50(+0.91%) |
Jan 11, 2021 | 54.11 | 54.91 | 53.87 | 54.65 | 970,541 | -0.46(-0.83%) |
Jan 08, 2021 | 58.92 | 60.25 | 54.42 | 55.11 | 1,911,070 | +0.25(+0.46%) |
Jan 07, 2021 | 55.03 | 55.57 | 54.21 | 54.85 | 844,497 | +0.64(+1.17%) |
Jan 06, 2021 | 53.52 | 55.15 | 52.88 | 54.22 | 1,362,028 | +2.00(+3.84%) |
Jan 05, 2021 | 50.52 | 52.27 | 50.47 | 52.21 | 732,217 | +1.42(+2.79%) |
Jan 04, 2021 | 51.72 | 52.35 | 50.52 | 50.80 | 1,014,830 | -0.75(-1.46%) |
Dec 31, 2020 | 51.55 | 51.55 | 51.55 | 464,140 | +0.57(+1.11%) | |
Dec 30, 2020 | 50.34 | 51.44 | 50.15 | 50.98 | 464,140 | +0.67(+1.34%) |
Dec 29, 2020 | 51.06 | 51.19 | 49.87 | 50.31 | 434,307 | -0.66(-1.30%) |
Dec 28, 2020 | 51.58 | 51.94 | 50.95 | 50.97 | 596,118 | -0.08(-0.15%) |
Dec 24, 2020 | 51.01 | 51.22 | 50.41 | 51.05 | 258,642 | +0.05(+0.10%) |
Dec 23, 2020 | 50.38 | 51.35 | 50.33 | 51.00 | 1,034,181 | +1.41(+2.84%) |
Dec 22, 2020 | 49.80 | 50.20 | 49.22 | 49.59 | 549,445 | -0.04(-0.08%) |
Dec 21, 2020 | 48.51 | 49.99 | 48.03 | 49.63 | 1,468,323 | +0.19(+0.38%) |
Dec 18, 2020 | 49.96 | 50.10 | 48.90 | 49.45 | 1,427,650 | -0.21(-0.41%) |
Dec 17, 2020 | 49.96 | 50.67 | 49.42 | 49.65 | 1,409,077 | -0.13(-0.26%) |
Dec 16, 2020 | 49.73 | 49.98 | 49.08 | 49.78 | 860,781 | -0.04(-0.08%) |
Dec 15, 2020 | 49.25 | 50.03 | 48.82 | 49.82 | 1,200,596 | +1.01(+2.06%) |
Dec 14, 2020 | 49.74 | 50.24 | 48.71 | 48.81 | 1,301,784 | +0.82(+1.71%) |
Dec 11, 2020 | 48.04 | 48.86 | 47.92 | 47.99 | 632,999 | -0.53(-1.09%) |
Dec 10, 2020 | 48.30 | 48.79 | 48.03 | 48.52 | 743,476 | +0.03(+0.06%) |
Dec 09, 2020 | 48.46 | 48.72 | 48.04 | 48.49 | 662,065 | +0.26(+0.55%) |
Dec 08, 2020 | 47.77 | 48.55 | 47.77 | 48.23 | 553,317 | +0.04(+0.08%) |
Dec 07, 2020 | 48.53 | 49.07 | 48.00 | 48.19 | 612,932 | -0.83(-1.69%) |
Dec 04, 2020 | 47.97 | 49.16 | 47.97 | 49.02 | 733,980 | +1.23(+2.58%) |
Dec 03, 2020 | 47.91 | 48.17 | 47.49 | 47.79 | 715,615 | -0.11(-0.22%) |
Dec 02, 2020 | 47.52 | 48.00 | 47.20 | 47.89 | 616,153 | +0.00(+0.00%) |
Dec 01, 2020 | 48.40 | 49.00 | 47.69 | 47.89 | 661,590 | +0.17(+0.35%) |
Nov 30, 2020 | 49.44 | 49.44 | 47.65 | 47.73 | 1,410,731 | -1.68(-3.40%) |
Nov 27, 2020 | 49.41 | 49.83 | 49.12 | 49.41 | 685,587 | +0.23(+0.48%) |
Nov 25, 2020 | 49.65 | 50.05 | 49.03 | 49.17 | 1,432,561 | -0.92(-1.83%) |
Nov 24, 2020 | 48.86 | 50.34 | 48.67 | 50.09 | 2,088,755 | +1.82(+3.77%) |
Nov 23, 2020 | 46.80 | 48.33 | 46.74 | 48.27 | 827,850 | +1.70(+3.65%) |
Nov 20, 2020 | 46.78 | 46.86 | 46.33 | 46.57 | 933,487 | -0.24(-0.52%) |
Nov 19, 2020 | 47.07 | 47.36 | 46.31 | 46.82 | 1,646,830 | -0.14(-0.29%) |
Nov 18, 2020 | 47.10 | 47.84 | 46.92 | 46.95 | 977,461 | +0.07(+0.15%) |
Nov 17, 2020 | 45.72 | 47.10 | 45.45 | 46.89 | 1,218,334 | +0.87(+1.89%) |
Nov 16, 2020 | 46.23 | 46.49 | 45.76 | 46.02 | 1,963,217 | +0.76(+1.68%) |
Nov 13, 2020 | 44.76 | 45.60 | 44.76 | 45.25 | 1,022,702 | +0.50(+1.11%) |
Nov 12, 2020 | 45.20 | 45.24 | 44.28 | 44.76 | 761,555 | -0.70(-1.55%) |
Nov 11, 2020 | 46.14 | 46.49 | 45.08 | 45.46 | 1,752,289 | -0.32(-0.70%) |
Nov 10, 2020 | 45.94 | 46.21 | 45.25 | 45.78 | 1,747,987 | -0.13(-0.28%) |
Nov 09, 2020 | 46.64 | 47.30 | 45.88 | 45.91 | 2,100,708 | +2.42(+5.57%) |
Nov 06, 2020 | 44.39 | 44.53 | 43.35 | 43.48 | 894,199 | -0.68(-1.55%) |
Nov 05, 2020 | 43.89 | 44.78 | 43.82 | 44.17 | 1,261,954 | +0.93(+2.15%) |
Nov 04, 2020 | 44.16 | 44.16 | 43.01 | 43.24 | 1,194,347 | -1.10(-2.49%) |
Nov 03, 2020 | 44.55 | 45.01 | 43.78 | 44.35 | 1,020,208 | +0.57(+1.29%) |