Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.47 | 59.50 | 57.56 | 58.58 | 2,919,175 | -1.08(-1.81%) |
Jan 28, 2021 | 59.74 | 60.15 | 59.27 | 59.65 | 2,248,984 | -0.02(-0.03%) |
Jan 27, 2021 | 59.88 | 60.40 | 59.19 | 59.67 | 3,077,183 | -1.14(-1.87%) |
Jan 26, 2021 | 61.94 | 62.30 | 60.64 | 60.81 | 1,594,212 | -0.85(-1.37%) |
Jan 25, 2021 | 61.74 | 62.78 | 61.18 | 61.66 | 2,693,359 | -0.09(-0.14%) |
Jan 22, 2021 | 61.04 | 61.83 | 60.60 | 61.74 | 1,736,248 | +0.38(+0.62%) |
Jan 21, 2021 | 61.19 | 61.89 | 61.05 | 61.36 | 1,540,862 | +0.43(+0.70%) |
Jan 20, 2021 | 59.69 | 61.21 | 59.48 | 60.94 | 5,282,560 | +1.57(+2.65%) |
Jan 19, 2021 | 59.28 | 59.66 | 59.13 | 59.36 | 1,038,310 | +0.60(+1.02%) |
Jan 15, 2021 | 58.51 | 58.99 | 57.90 | 58.76 | 1,108,086 | -0.11(-0.18%) |
Jan 14, 2021 | 58.84 | 59.44 | 58.53 | 58.87 | 926,212 | +0.28(+0.48%) |
Jan 13, 2021 | 58.84 | 59.49 | 58.56 | 58.59 | 1,153,004 | -0.11(-0.18%) |
Jan 12, 2021 | 57.84 | 58.71 | 57.61 | 58.69 | 1,868,365 | +0.94(+1.63%) |
Jan 11, 2021 | 56.41 | 58.22 | 56.31 | 57.75 | 1,640,530 | +0.78(+1.36%) |
Jan 08, 2021 | 57.98 | 58.23 | 56.40 | 56.97 | 2,723,376 | -0.97(-1.68%) |
Jan 07, 2021 | 56.87 | 58.08 | 56.74 | 57.94 | 2,172,173 | +1.34(+2.37%) |
Jan 06, 2021 | 55.05 | 57.00 | 55.05 | 56.60 | 3,482,266 | +1.23(+2.23%) |
Jan 05, 2021 | 54.87 | 55.66 | 54.87 | 55.37 | 3,199,977 | +0.22(+0.41%) |
Jan 04, 2021 | 56.11 | 56.25 | 54.54 | 55.15 | 2,729,038 | -0.85(-1.51%) |
Dec 31, 2020 | 55.99 | 55.99 | 55.99 | 1,500,212 | -0.50(-0.88%) | |
Dec 30, 2020 | 56.41 | 56.99 | 56.34 | 56.49 | 1,500,212 | +0.21(+0.38%) |
Dec 29, 2020 | 56.88 | 57.08 | 55.79 | 56.27 | 1,985,247 | -0.47(-0.82%) |
Dec 28, 2020 | 58.06 | 58.14 | 56.72 | 56.74 | 1,758,640 | -0.93(-1.62%) |
Dec 24, 2020 | 57.09 | 57.71 | 56.85 | 57.67 | 905,287 | +0.60(+1.06%) |
Dec 23, 2020 | 57.62 | 57.75 | 56.90 | 57.07 | 1,315,207 | -0.40(-0.69%) |
Dec 22, 2020 | 57.52 | 57.81 | 57.11 | 57.47 | 1,614,605 | +0.12(+0.20%) |
Dec 21, 2020 | 56.74 | 57.68 | 56.28 | 57.35 | 2,315,418 | -0.24(-0.43%) |
Dec 18, 2020 | 57.47 | 57.90 | 57.23 | 57.60 | 1,527,630 | +0.31(+0.54%) |
Dec 17, 2020 | 56.47 | 57.50 | 56.24 | 57.29 | 1,941,778 | +1.39(+2.48%) |
Dec 16, 2020 | 56.19 | 56.55 | 55.59 | 55.90 | 1,794,433 | -0.08(-0.14%) |
Dec 15, 2020 | 55.11 | 56.01 | 55.11 | 55.98 | 2,459,031 | +1.19(+2.18%) |
Dec 14, 2020 | 55.16 | 55.67 | 54.78 | 54.78 | 1,929,330 | -0.03(-0.05%) |
Dec 11, 2020 | 54.65 | 55.22 | 54.58 | 54.81 | 1,289,254 | -0.23(-0.42%) |
Dec 10, 2020 | 54.80 | 55.22 | 54.50 | 55.05 | 2,821,593 | -0.13(-0.23%) |
Dec 09, 2020 | 55.38 | 55.76 | 54.82 | 55.17 | 4,031,915 | +0.29(+0.53%) |
Dec 08, 2020 | 55.08 | 55.15 | 54.49 | 54.88 | 2,031,057 | -0.49(-0.89%) |
Dec 07, 2020 | 55.03 | 55.49 | 54.63 | 55.38 | 2,711,439 | +0.38(+0.69%) |
Dec 04, 2020 | 55.18 | 55.35 | 54.70 | 55.00 | 2,168,596 | -0.16(-0.30%) |
Dec 03, 2020 | 54.29 | 55.45 | 54.18 | 55.16 | 1,952,244 | +1.07(+1.97%) |
Dec 02, 2020 | 54.86 | 54.91 | 54.03 | 54.10 | 3,790,641 | -1.08(-1.95%) |
Dec 01, 2020 | 56.09 | 56.09 | 55.07 | 55.17 | 2,410,321 | -0.31(-0.56%) |
Nov 30, 2020 | 56.04 | 56.16 | 54.68 | 55.48 | 2,204,929 | -0.67(-1.19%) |
Nov 27, 2020 | 56.46 | 56.70 | 55.96 | 56.15 | 841,176 | -0.11(-0.19%) |
Nov 25, 2020 | 56.36 | 56.58 | 55.78 | 56.26 | 1,929,601 | -0.18(-0.33%) |
Nov 24, 2020 | 57.20 | 57.28 | 56.34 | 56.44 | 2,012,367 | -0.19(-0.34%) |
Nov 23, 2020 | 55.79 | 56.82 | 55.67 | 56.64 | 2,097,992 | +1.23(+2.22%) |
Nov 20, 2020 | 55.56 | 55.91 | 55.10 | 55.41 | 1,538,255 | -0.07(-0.12%) |
Nov 19, 2020 | 55.03 | 55.64 | 54.89 | 55.47 | 2,595,569 | +0.41(+0.74%) |
Nov 18, 2020 | 55.28 | 55.74 | 55.03 | 55.07 | 1,837,926 | -0.24(-0.44%) |
Nov 17, 2020 | 54.97 | 55.60 | 54.29 | 55.31 | 2,339,284 | +0.12(+0.21%) |
Nov 16, 2020 | 54.82 | 55.40 | 54.20 | 55.19 | 2,141,678 | +0.85(+1.57%) |
Nov 13, 2020 | 53.54 | 54.60 | 53.54 | 54.34 | 3,557,595 | +1.29(+2.43%) |
Nov 12, 2020 | 53.90 | 54.25 | 52.57 | 53.05 | 3,148,213 | -0.81(-1.51%) |
Nov 11, 2020 | 53.45 | 53.92 | 52.95 | 53.86 | 3,829,881 | +0.79(+1.50%) |
Nov 10, 2020 | 52.21 | 53.44 | 51.80 | 53.07 | 4,815,649 | +1.19(+2.30%) |
Nov 09, 2020 | 55.76 | 56.51 | 51.82 | 51.88 | 7,241,115 | -3.10(-5.64%) |
Nov 06, 2020 | 55.38 | 55.48 | 54.63 | 54.98 | 4,039,505 | -0.48(-0.87%) |
Nov 05, 2020 | 55.45 | 56.15 | 55.21 | 55.46 | 3,458,337 | +0.81(+1.49%) |
Nov 04, 2020 | 53.48 | 55.09 | 53.35 | 54.65 | 4,912,901 | +1.43(+2.68%) |
Nov 03, 2020 | 52.79 | 53.54 | 52.53 | 53.22 | 2,492,970 | +1.07(+2.04%) |