Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.35 | 50.98 | 49.62 | 50.38 | 2,347,860 | -0.55(-1.09%) |
Jan 28, 2021 | 50.41 | 51.84 | 50.31 | 50.94 | 1,910,131 | +0.62(+1.22%) |
Jan 27, 2021 | 51.66 | 52.02 | 49.96 | 50.32 | 2,501,310 | -1.76(-3.38%) |
Jan 26, 2021 | 52.40 | 52.47 | 51.58 | 52.08 | 1,601,666 | -0.17(-0.32%) |
Jan 25, 2021 | 52.04 | 52.62 | 51.62 | 52.25 | 2,558,277 | +0.14(+0.27%) |
Jan 22, 2021 | 51.84 | 52.31 | 51.46 | 52.11 | 1,540,674 | +0.01(+0.02%) |
Jan 21, 2021 | 52.77 | 52.97 | 52.03 | 52.10 | 1,961,712 | -0.81(-1.54%) |
Jan 20, 2021 | 51.79 | 53.08 | 51.39 | 52.91 | 2,784,330 | +0.96(+1.86%) |
Jan 19, 2021 | 53.24 | 53.24 | 51.88 | 51.95 | 2,344,968 | -1.07(-2.02%) |
Jan 15, 2021 | 51.53 | 53.18 | 51.18 | 53.02 | 3,473,461 | +1.43(+2.77%) |
Jan 14, 2021 | 52.16 | 52.39 | 51.56 | 51.59 | 2,121,444 | -0.80(-1.53%) |
Jan 13, 2021 | 51.41 | 52.58 | 51.26 | 52.39 | 2,998,853 | +1.19(+2.32%) |
Jan 12, 2021 | 50.85 | 51.37 | 50.29 | 51.21 | 2,638,722 | +0.33(+0.65%) |
Jan 11, 2021 | 50.93 | 51.30 | 50.54 | 50.87 | 2,800,990 | -0.29(-0.58%) |
Jan 08, 2021 | 50.17 | 51.33 | 50.11 | 51.17 | 3,276,789 | +1.08(+2.16%) |
Jan 07, 2021 | 50.71 | 50.91 | 49.80 | 50.09 | 3,126,655 | -0.72(-1.42%) |
Jan 06, 2021 | 50.21 | 50.94 | 49.87 | 50.81 | 2,598,910 | +1.04(+2.10%) |
Jan 05, 2021 | 49.74 | 50.04 | 49.07 | 49.77 | 3,228,444 | +0.01(+0.02%) |
Jan 04, 2021 | 51.91 | 52.60 | 49.59 | 49.76 | 4,319,666 | -2.29(-4.41%) |
Dec 31, 2020 | 52.05 | 52.05 | 52.05 | 1,330,626 | +0.84(+1.64%) | |
Dec 30, 2020 | 50.86 | 51.49 | 50.86 | 51.21 | 1,330,626 | +0.25(+0.49%) |
Dec 29, 2020 | 51.27 | 51.70 | 50.81 | 50.96 | 2,179,888 | -0.21(-0.42%) |
Dec 28, 2020 | 51.46 | 51.52 | 51.06 | 51.18 | 1,163,298 | +0.15(+0.30%) |
Dec 24, 2020 | 50.48 | 51.06 | 50.46 | 51.03 | 865,649 | +0.55(+1.10%) |
Dec 23, 2020 | 50.71 | 51.19 | 50.47 | 50.47 | 1,711,025 | +0.12(+0.25%) |
Dec 22, 2020 | 50.41 | 50.62 | 50.13 | 50.35 | 2,350,655 | -0.07(-0.14%) |
Dec 21, 2020 | 50.24 | 50.81 | 49.92 | 50.42 | 3,539,500 | -0.31(-0.62%) |
Dec 18, 2020 | 51.04 | 51.25 | 50.36 | 50.73 | 5,170,376 | -0.33(-0.65%) |
Dec 17, 2020 | 51.52 | 51.75 | 51.04 | 51.06 | 2,516,521 | +0.04(+0.07%) |
Dec 16, 2020 | 51.46 | 51.95 | 50.95 | 51.03 | 2,300,460 | -0.59(-1.14%) |
Dec 15, 2020 | 50.70 | 51.72 | 50.34 | 51.62 | 2,292,388 | +1.23(+2.45%) |
Dec 14, 2020 | 50.78 | 51.22 | 50.21 | 50.38 | 2,900,327 | -0.04(-0.09%) |
Dec 11, 2020 | 50.19 | 50.70 | 50.11 | 50.43 | 1,821,123 | -0.11(-0.21%) |
Dec 10, 2020 | 50.62 | 50.96 | 49.83 | 50.54 | 1,900,719 | -0.26(-0.51%) |
Dec 09, 2020 | 50.84 | 51.12 | 50.42 | 50.79 | 1,788,730 | +0.13(+0.26%) |
Dec 08, 2020 | 50.67 | 50.81 | 50.16 | 50.66 | 2,834,930 | -0.27(-0.52%) |
Dec 07, 2020 | 50.79 | 51.32 | 50.62 | 50.93 | 2,355,924 | -0.09(-0.17%) |
Dec 04, 2020 | 50.97 | 51.29 | 50.71 | 51.01 | 3,439,745 | +0.00(+0.00%) |
Dec 03, 2020 | 50.81 | 51.24 | 50.32 | 51.01 | 3,036,729 | -0.06(-0.12%) |
Dec 02, 2020 | 50.76 | 51.37 | 50.47 | 51.08 | 3,442,059 | +0.17(+0.33%) |
Dec 01, 2020 | 52.13 | 52.46 | 50.76 | 50.91 | 2,848,511 | -0.68(-1.32%) |
Nov 30, 2020 | 52.30 | 52.30 | 51.50 | 51.59 | 4,514,657 | -0.95(-1.80%) |
Nov 27, 2020 | 52.94 | 53.09 | 52.09 | 52.54 | 1,015,125 | -0.55(-1.03%) |
Nov 25, 2020 | 52.82 | 53.11 | 52.59 | 53.09 | 2,239,466 | +0.26(+0.49%) |
Nov 24, 2020 | 51.94 | 53.02 | 51.73 | 52.83 | 2,597,219 | +1.12(+2.16%) |
Nov 23, 2020 | 51.79 | 52.14 | 51.34 | 51.71 | 2,302,777 | +0.19(+0.36%) |
Nov 20, 2020 | 51.17 | 51.72 | 50.77 | 51.53 | 6,210,384 | +0.52(+1.02%) |
Nov 19, 2020 | 51.18 | 51.18 | 50.32 | 51.01 | 2,820,706 | -0.18(-0.35%) |
Nov 18, 2020 | 52.56 | 52.56 | 51.13 | 51.18 | 2,995,856 | -1.09(-2.08%) |
Nov 17, 2020 | 52.50 | 52.63 | 52.17 | 52.27 | 4,246,237 | -0.42(-0.79%) |
Nov 16, 2020 | 53.49 | 53.56 | 52.46 | 52.69 | 4,951,466 | +0.12(+0.24%) |
Nov 13, 2020 | 52.73 | 53.05 | 52.36 | 52.56 | 3,414,327 | +0.18(+0.34%) |
Nov 12, 2020 | 53.22 | 53.35 | 52.03 | 52.39 | 2,101,053 | -1.50(-2.79%) |
Nov 11, 2020 | 54.10 | 54.21 | 53.23 | 53.89 | 1,870,561 | +0.13(+0.25%) |
Nov 10, 2020 | 53.48 | 53.77 | 52.99 | 53.76 | 2,181,949 | +0.31(+0.58%) |
Nov 09, 2020 | 54.20 | 55.02 | 53.38 | 53.45 | 2,819,366 | +1.73(+3.35%) |
Nov 06, 2020 | 51.87 | 52.35 | 51.69 | 51.71 | 1,697,448 | -0.33(-0.63%) |
Nov 05, 2020 | 52.12 | 52.79 | 51.61 | 52.04 | 1,945,099 | +0.35(+0.67%) |
Nov 04, 2020 | 52.62 | 53.25 | 51.56 | 51.70 | 2,144,581 | -0.81(-1.55%) |
Nov 03, 2020 | 52.66 | 53.13 | 52.12 | 52.51 | 1,922,989 | +0.73(+1.42%) |