Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.34 | 55.97 | 55.23 | 55.61 | 6,097 | -0.28(-0.50%) |
Jan 28, 2021 | 56.04 | 56.04 | 55.64 | 55.89 | 6,261 | -0.42(-0.74%) |
Jan 27, 2021 | 56.47 | 56.54 | 56.27 | 56.31 | 11,551 | +0.20(+0.36%) |
Jan 26, 2021 | 55.99 | 56.11 | 55.87 | 56.11 | 2,951 | +0.09(+0.16%) |
Jan 25, 2021 | 55.63 | 56.02 | 55.63 | 56.02 | 3,973 | +0.55(+0.99%) |
Jan 22, 2021 | 55.28 | 55.59 | 55.05 | 55.47 | 7,957 | +0.25(+0.46%) |
Jan 21, 2021 | 55.16 | 55.23 | 55.16 | 55.22 | 1,548 | -0.24(-0.44%) |
Jan 20, 2021 | 55.33 | 55.87 | 54.94 | 55.46 | 4,220 | +0.13(+0.23%) |
Jan 19, 2021 | 54.97 | 55.39 | 54.97 | 55.33 | 2,593 | +0.29(+0.52%) |
Jan 15, 2021 | 55.15 | 55.35 | 54.93 | 55.04 | 5,063 | +0.30(+0.55%) |
Jan 14, 2021 | 55.22 | 55.22 | 54.74 | 54.74 | 3,649 | -0.39(-0.71%) |
Jan 13, 2021 | 54.90 | 55.23 | 54.90 | 55.13 | 5,453 | +0.60(+1.10%) |
Jan 12, 2021 | 54.23 | 54.68 | 54.15 | 54.54 | 8,967 | -0.18(-0.34%) |
Jan 11, 2021 | 54.72 | 54.78 | 54.67 | 54.72 | 22,481 | -0.18(-0.32%) |
Jan 08, 2021 | 55.16 | 55.16 | 54.83 | 54.90 | 61,797 | -0.51(-0.93%) |
Jan 07, 2021 | 55.44 | 55.51 | 55.35 | 55.41 | 3,425 | -0.53(-0.95%) |
Jan 06, 2021 | 56.01 | 56.01 | 55.67 | 55.94 | 2,130 | -1.09(-1.92%) |
Jan 05, 2021 | 57.41 | 57.41 | 56.78 | 57.03 | 28,133 | -0.48(-0.84%) |
Jan 04, 2021 | 57.18 | 57.74 | 57.18 | 57.52 | 4,921 | +0.17(+0.30%) |
Dec 31, 2020 | 57.34 | 57.34 | 57.34 | 36,052 | -0.01(-0.02%) | |
Dec 30, 2020 | 57.28 | 57.46 | 56.97 | 57.36 | 36,052 | +0.11(+0.19%) |
Dec 29, 2020 | 57.17 | 57.25 | 57.10 | 57.25 | 3,153 | -0.08(-0.13%) |
Dec 28, 2020 | 57.05 | 57.33 | 56.92 | 57.33 | 5,134 | +0.10(+0.18%) |
Dec 24, 2020 | 57.30 | 57.30 | 57.22 | 57.22 | 930 | +0.17(+0.29%) |
Dec 23, 2020 | 57.03 | 57.05 | 56.89 | 57.05 | 3,326 | -0.36(-0.62%) |
Dec 22, 2020 | 57.32 | 57.53 | 57.22 | 57.41 | 4,955 | +0.25(+0.43%) |
Dec 21, 2020 | 57.22 | 57.32 | 57.12 | 57.17 | 4,026 | +0.11(+0.20%) |
Dec 18, 2020 | 57.22 | 57.42 | 56.94 | 57.05 | 11,057 | -0.16(-0.29%) |
Dec 17, 2020 | 57.52 | 57.52 | 57.07 | 57.22 | 7,586 | -0.11(-0.19%) |
Dec 16, 2020 | 57.06 | 57.33 | 57.05 | 57.33 | 7,202 | +0.01(+0.03%) |
Dec 15, 2020 | 57.35 | 57.47 | 57.04 | 57.31 | 3,196 | -0.15(-0.26%) |
Dec 14, 2020 | 57.06 | 57.49 | 57.05 | 57.46 | 4,457 | -0.08(-0.14%) |
Dec 11, 2020 | 57.60 | 57.76 | 57.54 | 57.54 | 1,446 | +0.30(+0.52%) |
Dec 10, 2020 | 57.09 | 57.42 | 56.90 | 57.25 | 24,279 | +0.46(+0.81%) |
Dec 09, 2020 | 56.81 | 56.96 | 56.77 | 56.79 | 1,703 | -0.42(-0.74%) |
Dec 08, 2020 | 57.22 | 57.26 | 57.17 | 57.21 | 20,528 | +0.27(+0.48%) |
Dec 07, 2020 | 56.75 | 56.96 | 56.75 | 56.94 | 2,290 | +0.50(+0.89%) |
Dec 04, 2020 | 56.37 | 56.43 | 56.37 | 56.43 | 1,588 | -0.71(-1.24%) |
Dec 03, 2020 | 56.82 | 57.17 | 56.82 | 57.14 | 1,705 | +0.44(+0.78%) |
Dec 02, 2020 | 56.82 | 56.82 | 56.54 | 56.70 | 4,577 | -0.33(-0.57%) |
Dec 01, 2020 | 57.43 | 57.43 | 56.81 | 57.03 | 8,522 | -0.80(-1.38%) |
Nov 30, 2020 | 57.84 | 57.97 | 57.82 | 57.83 | 4,509 | -0.10(-0.17%) |
Nov 27, 2020 | 57.76 | 57.92 | 57.71 | 57.92 | 1,928 | +0.51(+0.89%) |
Nov 25, 2020 | 57.45 | 57.45 | 57.32 | 57.41 | 2,495 | +0.04(+0.08%) |
Nov 24, 2020 | 57.48 | 57.48 | 57.31 | 57.37 | 4,383 | -0.37(-0.64%) |
Nov 23, 2020 | 57.75 | 57.86 | 57.62 | 57.74 | 2,356 | -0.22(-0.38%) |
Nov 20, 2020 | 57.80 | 57.96 | 57.70 | 57.96 | 8,961 | +0.29(+0.50%) |
Nov 19, 2020 | 57.78 | 57.78 | 57.67 | 57.67 | 758 | +0.15(+0.26%) |
Nov 18, 2020 | 57.60 | 57.60 | 57.48 | 57.52 | 1,011 | -0.05(-0.09%) |
Nov 17, 2020 | 57.53 | 57.57 | 57.49 | 57.57 | 1,248 | +0.43(+0.75%) |
Nov 16, 2020 | 57.12 | 57.40 | 57.05 | 57.14 | 5,514 | -0.13(-0.22%) |
Nov 13, 2020 | 57.43 | 57.44 | 57.27 | 57.27 | 3,403 | -0.29(-0.50%) |
Nov 12, 2020 | 56.96 | 57.55 | 56.96 | 57.55 | 3,321 | +1.02(+1.81%) |
Nov 11, 2020 | 56.31 | 56.53 | 56.18 | 56.53 | 4,918 | +0.14(+0.25%) |
Nov 10, 2020 | 56.44 | 56.44 | 56.14 | 56.39 | 7,296 | -0.28(-0.50%) |
Nov 09, 2020 | 56.72 | 56.81 | 56.31 | 56.67 | 8,131 | -1.39(-2.39%) |
Nov 06, 2020 | 57.99 | 58.16 | 57.92 | 58.06 | 7,487 | -0.66(-1.12%) |
Nov 05, 2020 | 58.80 | 58.80 | 58.47 | 58.72 | 4,826 | +0.04(+0.06%) |
Nov 04, 2020 | 58.65 | 58.74 | 58.57 | 58.68 | 6,032 | +1.48(+2.59%) |
Nov 03, 2020 | 57.42 | 57.42 | 57.13 | 57.20 | 10,514 | -0.41(-0.72%) |