Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.37 | 53.07 | 51.76 | 52.80 | 844,164 | -0.33(-0.61%) |
Jan 28, 2021 | 53.50 | 53.97 | 53.06 | 53.13 | 432,365 | -0.08(-0.15%) |
Jan 27, 2021 | 52.85 | 53.75 | 52.34 | 53.21 | 390,242 | -0.38(-0.71%) |
Jan 26, 2021 | 53.61 | 53.89 | 52.78 | 53.59 | 452,653 | +0.26(+0.48%) |
Jan 25, 2021 | 51.24 | 53.78 | 51.24 | 53.33 | 654,784 | +1.71(+3.31%) |
Jan 22, 2021 | 50.68 | 51.69 | 50.20 | 51.62 | 535,636 | +0.94(+1.86%) |
Jan 21, 2021 | 51.31 | 51.31 | 50.42 | 50.68 | 480,684 | -0.63(-1.24%) |
Jan 20, 2021 | 51.86 | 52.16 | 50.77 | 51.31 | 474,995 | -0.55(-1.05%) |
Jan 19, 2021 | 52.93 | 53.57 | 51.86 | 51.86 | 526,602 | -1.07(-2.03%) |
Jan 15, 2021 | 52.27 | 53.00 | 51.97 | 52.93 | 311,820 | +0.19(+0.37%) |
Jan 14, 2021 | 52.69 | 53.41 | 52.37 | 52.74 | 366,375 | +0.26(+0.49%) |
Jan 13, 2021 | 52.65 | 52.84 | 52.07 | 52.49 | 396,385 | -0.17(-0.32%) |
Jan 12, 2021 | 51.39 | 52.90 | 51.03 | 52.65 | 620,814 | +1.48(+2.89%) |
Jan 11, 2021 | 51.53 | 52.23 | 50.84 | 51.17 | 473,469 | -0.35(-0.68%) |
Jan 08, 2021 | 52.05 | 52.43 | 51.05 | 51.53 | 496,914 | -0.63(-1.20%) |
Jan 07, 2021 | 53.52 | 53.52 | 51.83 | 52.15 | 516,630 | -1.53(-2.85%) |
Jan 06, 2021 | 52.61 | 53.97 | 52.61 | 53.68 | 569,781 | +1.80(+3.46%) |
Jan 05, 2021 | 52.46 | 52.93 | 51.30 | 51.89 | 372,889 | -0.46(-0.87%) |
Jan 04, 2021 | 53.85 | 53.87 | 52.12 | 52.34 | 343,831 | -1.15(-2.16%) |
Dec 31, 2020 | 53.50 | 53.50 | 53.50 | 250,944 | +0.79(+1.50%) | |
Dec 30, 2020 | 53.41 | 53.66 | 52.53 | 52.71 | 250,944 | -0.62(-1.16%) |
Dec 29, 2020 | 52.94 | 53.67 | 52.88 | 53.32 | 239,502 | +0.48(+0.90%) |
Dec 28, 2020 | 53.09 | 54.11 | 52.67 | 52.85 | 286,090 | -0.11(-0.22%) |
Dec 24, 2020 | 52.53 | 53.08 | 51.84 | 52.96 | 246,413 | +0.80(+1.54%) |
Dec 23, 2020 | 52.67 | 52.98 | 51.97 | 52.16 | 337,314 | -0.14(-0.27%) |
Dec 22, 2020 | 52.18 | 52.45 | 51.52 | 52.30 | 316,174 | +0.00(+0.00%) |
Dec 21, 2020 | 53.19 | 53.46 | 51.10 | 52.30 | 467,099 | -1.55(-2.88%) |
Dec 18, 2020 | 55.84 | 56.23 | 53.75 | 53.85 | 1,199,589 | -1.87(-3.35%) |
Dec 17, 2020 | 56.05 | 56.88 | 55.52 | 55.72 | 440,078 | -0.27(-0.49%) |
Dec 16, 2020 | 57.24 | 57.47 | 55.59 | 55.99 | 400,984 | -1.22(-2.12%) |
Dec 15, 2020 | 56.61 | 57.36 | 56.05 | 57.21 | 388,682 | +0.87(+1.55%) |
Dec 14, 2020 | 56.16 | 57.51 | 56.03 | 56.33 | 392,199 | +0.81(+1.46%) |
Dec 11, 2020 | 54.68 | 56.03 | 54.68 | 55.52 | 305,120 | +0.16(+0.29%) |
Dec 10, 2020 | 55.26 | 55.85 | 53.20 | 55.37 | 598,769 | -1.22(-2.15%) |
Dec 09, 2020 | 57.21 | 57.40 | 56.41 | 56.58 | 336,213 | -0.36(-0.63%) |
Dec 08, 2020 | 56.93 | 57.36 | 56.40 | 56.94 | 346,418 | -0.52(-0.90%) |
Dec 07, 2020 | 57.51 | 57.74 | 57.00 | 57.46 | 216,080 | +0.11(+0.18%) |
Dec 04, 2020 | 57.18 | 57.47 | 56.68 | 57.36 | 412,089 | +0.48(+0.85%) |
Dec 03, 2020 | 57.67 | 57.80 | 56.68 | 56.87 | 275,830 | -1.36(-2.33%) |
Dec 02, 2020 | 57.54 | 58.32 | 56.92 | 58.23 | 343,774 | +0.74(+1.29%) |
Dec 01, 2020 | 57.17 | 58.30 | 56.77 | 57.49 | 381,101 | +0.91(+1.60%) |
Nov 30, 2020 | 58.12 | 58.49 | 56.54 | 56.58 | 381,700 | -2.06(-3.51%) |
Nov 27, 2020 | 59.77 | 59.78 | 58.09 | 58.64 | 103,788 | -1.28(-2.13%) |
Nov 25, 2020 | 60.53 | 60.63 | 59.72 | 59.92 | 169,082 | -0.87(-1.43%) |
Nov 24, 2020 | 60.21 | 61.20 | 60.06 | 60.79 | 290,171 | +1.44(+2.43%) |
Nov 23, 2020 | 59.59 | 59.83 | 59.20 | 59.35 | 221,242 | +0.11(+0.18%) |
Nov 20, 2020 | 58.91 | 59.36 | 58.36 | 59.24 | 334,417 | -0.13(-0.22%) |
Nov 19, 2020 | 59.38 | 59.53 | 58.00 | 59.37 | 242,569 | -0.16(-0.27%) |
Nov 18, 2020 | 61.66 | 61.83 | 59.50 | 59.53 | 213,992 | -1.95(-3.18%) |
Nov 17, 2020 | 61.36 | 62.01 | 60.98 | 61.49 | 348,281 | -0.55(-0.88%) |
Nov 16, 2020 | 63.21 | 63.34 | 61.47 | 62.03 | 339,358 | +0.06(+0.10%) |
Nov 13, 2020 | 61.19 | 62.63 | 61.19 | 61.97 | 272,871 | +1.13(+1.85%) |
Nov 12, 2020 | 62.82 | 62.82 | 60.35 | 60.84 | 220,532 | -2.70(-4.25%) |
Nov 11, 2020 | 65.18 | 65.18 | 63.27 | 63.54 | 217,207 | -1.74(-2.66%) |
Nov 10, 2020 | 62.89 | 65.50 | 62.80 | 65.28 | 343,281 | +3.27(+5.27%) |
Nov 09, 2020 | 61.50 | 64.23 | 61.14 | 62.01 | 334,899 | +3.21(+5.45%) |
Nov 06, 2020 | 59.88 | 60.48 | 58.44 | 58.81 | 187,193 | -0.69(-1.16%) |
Nov 05, 2020 | 58.87 | 60.16 | 58.48 | 59.50 | 173,843 | +0.75(+1.28%) |
Nov 04, 2020 | 59.73 | 60.33 | 58.55 | 58.75 | 129,106 | -1.57(-2.61%) |
Nov 03, 2020 | 60.10 | 60.75 | 59.43 | 60.32 | 226,448 | +1.21(+2.05%) |