Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.76 | 52.80 | 51.04 | 52.20 | 376,889 | +0.10(+0.19%) |
Jan 28, 2021 | 52.30 | 52.73 | 51.70 | 52.10 | 311,603 | +0.03(+0.05%) |
Jan 27, 2021 | 52.83 | 53.57 | 51.75 | 52.07 | 448,459 | -1.46(-2.72%) |
Jan 26, 2021 | 53.00 | 53.93 | 53.00 | 53.53 | 305,532 | +0.67(+1.27%) |
Jan 25, 2021 | 52.71 | 53.43 | 52.26 | 52.85 | 280,604 | +0.21(+0.40%) |
Jan 22, 2021 | 52.12 | 52.76 | 51.99 | 52.64 | 221,125 | +0.17(+0.32%) |
Jan 21, 2021 | 52.05 | 52.74 | 51.47 | 52.47 | 209,287 | +0.31(+0.60%) |
Jan 20, 2021 | 51.29 | 52.44 | 51.27 | 52.16 | 423,321 | +0.95(+1.86%) |
Jan 19, 2021 | 52.05 | 52.05 | 51.18 | 51.21 | 317,494 | -0.51(-0.98%) |
Jan 15, 2021 | 50.89 | 51.72 | 50.70 | 51.72 | 432,495 | +0.68(+1.34%) |
Jan 14, 2021 | 51.41 | 51.53 | 50.62 | 51.04 | 305,068 | -0.11(-0.22%) |
Jan 13, 2021 | 50.89 | 51.59 | 50.89 | 51.15 | 478,587 | +0.62(+1.22%) |
Jan 12, 2021 | 51.39 | 51.46 | 50.36 | 50.53 | 490,700 | -0.72(-1.40%) |
Jan 11, 2021 | 51.55 | 51.82 | 51.01 | 51.25 | 519,485 | -0.63(-1.21%) |
Jan 08, 2021 | 51.57 | 52.32 | 51.46 | 51.88 | 436,506 | +0.44(+0.86%) |
Jan 07, 2021 | 51.26 | 51.64 | 50.88 | 51.43 | 311,014 | -0.06(-0.11%) |
Jan 06, 2021 | 52.44 | 52.48 | 51.18 | 51.49 | 491,977 | -0.50(-0.96%) |
Jan 05, 2021 | 51.78 | 52.40 | 51.44 | 51.99 | 259,529 | +0.34(+0.66%) |
Jan 04, 2021 | 53.92 | 54.00 | 51.64 | 51.64 | 357,079 | -2.33(-4.32%) |
Dec 31, 2020 | 53.98 | 53.98 | 53.98 | 159,042 | +0.72(+1.35%) | |
Dec 30, 2020 | 52.95 | 54.08 | 52.89 | 53.26 | 159,042 | +0.26(+0.49%) |
Dec 29, 2020 | 53.95 | 54.15 | 52.91 | 53.00 | 192,342 | -0.60(-1.12%) |
Dec 28, 2020 | 53.31 | 53.76 | 52.65 | 53.60 | 295,546 | +0.53(+0.99%) |
Dec 24, 2020 | 52.49 | 53.07 | 52.26 | 53.07 | 118,692 | +0.90(+1.73%) |
Dec 23, 2020 | 53.41 | 53.78 | 52.08 | 52.17 | 263,846 | -1.10(-2.06%) |
Dec 22, 2020 | 52.67 | 53.29 | 52.33 | 53.27 | 228,417 | +0.52(+0.98%) |
Dec 21, 2020 | 51.98 | 53.06 | 51.83 | 52.75 | 419,950 | -0.06(-0.12%) |
Dec 18, 2020 | 53.64 | 54.27 | 52.71 | 52.82 | 974,361 | -0.66(-1.22%) |
Dec 17, 2020 | 53.00 | 53.55 | 52.88 | 53.47 | 280,017 | +0.66(+1.26%) |
Dec 16, 2020 | 52.66 | 53.37 | 52.54 | 52.81 | 301,886 | +0.40(+0.76%) |
Dec 15, 2020 | 51.64 | 52.46 | 50.69 | 52.41 | 533,273 | +1.13(+2.21%) |
Dec 14, 2020 | 51.45 | 52.46 | 51.21 | 51.28 | 348,296 | +0.14(+0.27%) |
Dec 11, 2020 | 51.21 | 51.99 | 50.90 | 51.14 | 210,841 | -0.46(-0.89%) |
Dec 10, 2020 | 51.86 | 52.38 | 51.59 | 51.60 | 288,175 | -0.44(-0.85%) |
Dec 09, 2020 | 52.39 | 52.65 | 51.49 | 52.04 | 373,881 | -0.23(-0.44%) |
Dec 08, 2020 | 52.79 | 53.08 | 52.23 | 52.27 | 299,766 | -0.78(-1.47%) |
Dec 07, 2020 | 52.99 | 53.55 | 52.87 | 53.05 | 221,762 | +0.08(+0.16%) |
Dec 04, 2020 | 52.31 | 53.18 | 52.31 | 52.96 | 246,581 | +0.93(+1.78%) |
Dec 03, 2020 | 52.33 | 52.61 | 51.90 | 52.04 | 318,979 | -0.34(-0.65%) |
Dec 02, 2020 | 53.47 | 53.50 | 52.11 | 52.38 | 218,029 | -1.29(-2.41%) |
Dec 01, 2020 | 53.50 | 54.12 | 53.33 | 53.67 | 307,812 | +0.50(+0.93%) |
Nov 30, 2020 | 53.63 | 53.68 | 52.84 | 53.17 | 341,170 | -0.36(-0.67%) |
Nov 27, 2020 | 53.57 | 53.95 | 52.94 | 53.53 | 91,419 | -0.25(-0.46%) |
Nov 25, 2020 | 53.35 | 53.92 | 53.05 | 53.78 | 243,094 | +0.55(+1.03%) |
Nov 24, 2020 | 54.33 | 54.44 | 53.17 | 53.23 | 431,171 | -0.69(-1.28%) |
Nov 23, 2020 | 54.78 | 55.06 | 53.75 | 53.92 | 505,189 | -0.42(-0.78%) |
Nov 20, 2020 | 54.00 | 54.48 | 53.45 | 54.34 | 338,000 | +0.28(+0.53%) |
Nov 19, 2020 | 53.37 | 54.11 | 52.74 | 54.06 | 363,197 | +0.49(+0.91%) |
Nov 18, 2020 | 56.09 | 56.09 | 53.52 | 53.57 | 535,051 | -2.42(-4.33%) |
Nov 17, 2020 | 56.12 | 56.38 | 55.46 | 55.99 | 348,769 | -0.59(-1.04%) |
Nov 16, 2020 | 57.32 | 57.57 | 55.82 | 56.58 | 421,321 | +0.11(+0.20%) |
Nov 13, 2020 | 55.41 | 56.67 | 55.41 | 56.47 | 408,062 | +1.22(+2.21%) |
Nov 12, 2020 | 56.26 | 56.26 | 54.73 | 55.25 | 238,827 | -0.65(-1.17%) |
Nov 11, 2020 | 55.04 | 55.96 | 54.38 | 55.90 | 344,001 | +1.27(+2.32%) |
Nov 10, 2020 | 52.83 | 54.67 | 52.52 | 54.63 | 416,537 | +1.96(+3.73%) |
Nov 09, 2020 | 57.28 | 58.83 | 52.60 | 52.67 | 393,811 | -2.22(-4.05%) |
Nov 06, 2020 | 55.46 | 55.69 | 54.62 | 54.89 | 146,335 | -0.35(-0.63%) |
Nov 05, 2020 | 54.89 | 55.45 | 54.65 | 55.24 | 268,593 | +0.52(+0.96%) |
Nov 04, 2020 | 54.10 | 55.52 | 54.00 | 54.72 | 248,316 | +0.39(+0.71%) |
Nov 03, 2020 | 53.76 | 54.54 | 52.99 | 54.33 | 279,315 | +1.25(+2.35%) |