Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.70 | 56.15 | 54.57 | 54.92 | 17,998,210 | -0.77(-1.38%) |
Jan 28, 2021 | 56.18 | 56.67 | 55.61 | 55.69 | 19,588,042 | +0.24(+0.44%) |
Jan 27, 2021 | 57.12 | 57.12 | 55.34 | 55.45 | 15,483,621 | -2.16(-3.76%) |
Jan 26, 2021 | 57.67 | 58.70 | 57.56 | 57.61 | 12,617,658 | -0.35(-0.60%) |
Jan 25, 2021 | 57.79 | 58.24 | 57.19 | 57.96 | 10,256,924 | +0.24(+0.42%) |
Jan 22, 2021 | 57.12 | 58.14 | 57.01 | 57.72 | 10,146,481 | +0.34(+0.59%) |
Jan 21, 2021 | 58.70 | 59.19 | 57.20 | 57.38 | 15,730,340 | -1.85(-3.12%) |
Jan 20, 2021 | 59.52 | 59.74 | 59.01 | 59.23 | 10,738,396 | -0.44(-0.73%) |
Jan 19, 2021 | 59.77 | 60.05 | 59.30 | 59.67 | 12,129,723 | +0.18(+0.30%) |
Jan 15, 2021 | 59.03 | 59.78 | 58.60 | 59.49 | 12,634,728 | +0.46(+0.79%) |
Jan 14, 2021 | 58.03 | 59.34 | 57.92 | 59.03 | 13,953,735 | +1.15(+1.99%) |
Jan 13, 2021 | 58.56 | 58.97 | 57.79 | 57.87 | 11,508,214 | -0.63(-1.07%) |
Jan 12, 2021 | 58.44 | 59.28 | 58.03 | 58.50 | 17,597,966 | +0.41(+0.71%) |
Jan 11, 2021 | 56.68 | 58.34 | 56.54 | 58.09 | 20,340,008 | +2.22(+3.97%) |
Jan 08, 2021 | 55.60 | 56.49 | 55.57 | 55.87 | 11,196,383 | +0.12(+0.21%) |
Jan 07, 2021 | 54.84 | 56.00 | 54.54 | 55.76 | 12,226,913 | +0.59(+1.07%) |
Jan 06, 2021 | 54.14 | 55.47 | 54.11 | 55.16 | 13,896,899 | +0.13(+0.24%) |
Jan 05, 2021 | 54.64 | 55.17 | 54.07 | 55.03 | 12,948,923 | +0.15(+0.28%) |
Jan 04, 2021 | 55.20 | 55.57 | 54.09 | 54.88 | 13,895,630 | -0.58(-1.05%) |
Dec 31, 2020 | 55.46 | 55.46 | 55.46 | 7,407,997 | +0.54(+0.98%) | |
Dec 30, 2020 | 54.66 | 55.14 | 54.53 | 54.92 | 7,467,086 | +0.44(+0.81%) |
Dec 29, 2020 | 54.73 | 54.94 | 54.41 | 54.48 | 7,486,002 | +0.27(+0.49%) |
Dec 28, 2020 | 54.48 | 54.76 | 53.94 | 54.21 | 7,728,263 | -0.03(-0.05%) |
Dec 24, 2020 | 54.21 | 54.43 | 54.05 | 54.24 | 3,494,443 | +0.13(+0.25%) |
Dec 23, 2020 | 54.44 | 54.67 | 54.11 | 54.11 | 7,029,187 | -0.38(-0.70%) |
Dec 22, 2020 | 54.79 | 54.97 | 54.22 | 54.49 | 9,146,967 | -0.51(-0.94%) |
Dec 21, 2020 | 54.99 | 55.10 | 54.41 | 55.00 | 14,717,192 | -0.98(-1.76%) |
Dec 18, 2020 | 55.57 | 56.28 | 55.38 | 55.99 | 23,875,428 | +0.51(+0.93%) |
Dec 17, 2020 | 55.50 | 55.72 | 54.99 | 55.47 | 11,996,944 | +0.18(+0.32%) |
Dec 16, 2020 | 55.44 | 56.13 | 55.25 | 55.30 | 10,706,788 | -0.20(-0.37%) |
Dec 15, 2020 | 54.34 | 55.56 | 53.97 | 55.50 | 16,844,008 | +2.31(+4.34%) |
Dec 14, 2020 | 54.12 | 54.20 | 53.15 | 53.19 | 12,844,403 | -0.67(-1.24%) |
Dec 11, 2020 | 53.51 | 54.52 | 53.40 | 53.86 | 11,298,205 | +0.46(+0.86%) |
Dec 10, 2020 | 54.03 | 54.14 | 53.19 | 53.40 | 10,626,409 | -0.64(-1.18%) |
Dec 09, 2020 | 54.55 | 54.60 | 53.51 | 54.04 | 11,548,440 | -0.18(-0.33%) |
Dec 08, 2020 | 54.26 | 54.80 | 53.97 | 54.21 | 12,209,136 | -0.07(-0.13%) |
Dec 07, 2020 | 55.16 | 55.52 | 54.08 | 54.28 | 10,113,344 | -0.98(-1.78%) |
Dec 04, 2020 | 54.81 | 55.27 | 54.68 | 55.27 | 9,198,337 | +0.47(+0.86%) |
Dec 03, 2020 | 54.99 | 55.25 | 54.62 | 54.80 | 12,338,714 | -0.35(-0.64%) |
Dec 02, 2020 | 55.36 | 55.73 | 54.91 | 55.15 | 9,103,072 | -0.20(-0.37%) |
Dec 01, 2020 | 56.01 | 56.54 | 55.29 | 55.36 | 11,128,095 | +0.01(+0.02%) |
Nov 30, 2020 | 55.93 | 56.12 | 54.99 | 55.35 | 16,905,606 | -0.58(-1.03%) |
Nov 27, 2020 | 56.13 | 56.49 | 55.78 | 55.93 | 4,711,005 | +0.19(+0.33%) |
Nov 25, 2020 | 56.25 | 56.33 | 55.17 | 55.74 | 10,733,723 | -0.34(-0.60%) |
Nov 24, 2020 | 54.95 | 56.33 | 54.89 | 56.08 | 15,231,291 | +1.15(+2.10%) |
Nov 23, 2020 | 54.76 | 55.00 | 54.18 | 54.92 | 10,812,901 | +0.27(+0.50%) |
Nov 20, 2020 | 54.86 | 55.29 | 54.46 | 54.65 | 9,363,048 | -0.43(-0.77%) |
Nov 19, 2020 | 55.17 | 55.35 | 54.24 | 55.07 | 10,173,243 | +0.07(+0.13%) |
Nov 18, 2020 | 57.36 | 57.39 | 54.99 | 55.00 | 14,039,510 | -2.05(-3.59%) |
Nov 17, 2020 | 57.19 | 57.39 | 56.66 | 57.05 | 9,705,331 | -0.16(-0.28%) |
Nov 16, 2020 | 56.88 | 57.59 | 56.64 | 57.21 | 8,104,157 | +0.78(+1.38%) |
Nov 13, 2020 | 55.70 | 56.80 | 55.68 | 56.43 | 10,637,106 | +0.77(+1.39%) |
Nov 12, 2020 | 56.01 | 56.01 | 55.16 | 55.66 | 8,571,412 | -0.59(-1.06%) |
Nov 11, 2020 | 57.72 | 57.76 | 55.91 | 56.25 | 9,321,734 | -0.98(-1.70%) |
Nov 10, 2020 | 56.95 | 57.47 | 56.51 | 57.23 | 12,636,777 | +0.39(+0.69%) |
Nov 09, 2020 | 58.25 | 58.61 | 56.76 | 56.84 | 17,510,788 | +0.25(+0.44%) |
Nov 06, 2020 | 56.42 | 57.58 | 56.22 | 56.59 | 10,913,203 | +0.04(+0.08%) |
Nov 05, 2020 | 57.65 | 57.99 | 56.36 | 56.55 | 19,925,112 | -1.49(-2.57%) |
Nov 04, 2020 | 56.73 | 58.75 | 56.55 | 58.04 | 27,836,302 | +3.72(+6.84%) |
Nov 03, 2020 | 54.12 | 55.21 | 53.41 | 54.32 | 14,974,341 | +1.55(+2.94%) |