Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 58.15 | 58.25 | 56.81 | 56.99 | 3,427,573 | -1.27(-2.19%) |
Jan 28, 2021 | 58.18 | 58.68 | 58.08 | 58.26 | 2,695,466 | +0.43(+0.74%) |
Jan 27, 2021 | 58.34 | 58.51 | 57.59 | 57.83 | 2,895,353 | -1.13(-1.92%) |
Jan 26, 2021 | 59.21 | 59.30 | 58.81 | 58.96 | 1,571,177 | -0.07(-0.12%) |
Jan 25, 2021 | 58.79 | 59.26 | 58.46 | 59.03 | 2,146,025 | +0.11(+0.18%) |
Jan 22, 2021 | 58.85 | 59.09 | 58.40 | 58.93 | 1,831,950 | -0.44(-0.74%) |
Jan 21, 2021 | 59.62 | 59.63 | 59.24 | 59.37 | 1,725,352 | -0.16(-0.27%) |
Jan 20, 2021 | 59.61 | 59.62 | 59.24 | 59.53 | 1,751,860 | +0.08(+0.14%) |
Jan 19, 2021 | 59.43 | 59.62 | 59.27 | 59.45 | 2,146,185 | +0.39(+0.65%) |
Jan 15, 2021 | 59.38 | 59.40 | 58.60 | 59.06 | 2,014,520 | -0.72(-1.20%) |
Jan 14, 2021 | 59.60 | 60.12 | 59.45 | 59.78 | 1,744,124 | +0.29(+0.48%) |
Jan 13, 2021 | 59.65 | 59.72 | 59.29 | 59.49 | 1,687,542 | -0.22(-0.38%) |
Jan 12, 2021 | 59.28 | 59.78 | 59.10 | 59.72 | 1,908,593 | +0.53(+0.89%) |
Jan 11, 2021 | 58.57 | 59.30 | 58.42 | 59.19 | 1,800,690 | +0.24(+0.41%) |
Jan 08, 2021 | 59.31 | 59.34 | 58.32 | 58.95 | 2,125,490 | -0.18(-0.30%) |
Jan 07, 2021 | 59.05 | 59.35 | 58.80 | 59.12 | 2,465,968 | +0.39(+0.67%) |
Jan 06, 2021 | 57.51 | 59.17 | 57.51 | 58.73 | 2,510,322 | +1.58(+2.76%) |
Jan 05, 2021 | 56.66 | 57.47 | 56.58 | 57.15 | 1,636,418 | +0.46(+0.81%) |
Jan 04, 2021 | 57.73 | 57.78 | 56.17 | 56.69 | 2,779,727 | -0.82(-1.42%) |
Dec 31, 2020 | 57.51 | 57.51 | 57.51 | 1,221,804 | +0.33(+0.58%) | |
Dec 30, 2020 | 57.04 | 57.36 | 57.02 | 57.18 | 1,221,804 | +0.25(+0.44%) |
Dec 29, 2020 | 57.48 | 57.49 | 56.71 | 56.93 | 1,751,052 | -0.33(-0.58%) |
Dec 28, 2020 | 57.59 | 57.80 | 57.20 | 57.26 | 1,459,034 | +0.03(+0.05%) |
Dec 24, 2020 | 57.23 | 57.23 | 56.85 | 57.23 | 653,104 | +0.10(+0.17%) |
Dec 23, 2020 | 56.94 | 57.35 | 56.94 | 57.13 | 1,338,663 | +0.51(+0.90%) |
Dec 22, 2020 | 56.94 | 56.94 | 56.61 | 56.62 | 1,448,958 | -0.31(-0.55%) |
Dec 21, 2020 | 56.70 | 57.12 | 56.08 | 56.94 | 2,161,805 | -0.39(-0.69%) |
Dec 18, 2020 | 57.53 | 57.56 | 56.92 | 57.33 | 1,625,624 | -0.17(-0.30%) |
Dec 17, 2020 | 57.63 | 57.63 | 57.21 | 57.50 | 1,766,420 | +0.13(+0.22%) |
Dec 16, 2020 | 57.39 | 57.52 | 57.18 | 57.38 | 1,942,687 | +0.06(+0.11%) |
Dec 15, 2020 | 57.03 | 57.39 | 56.65 | 57.31 | 1,591,928 | +0.75(+1.33%) |
Dec 14, 2020 | 57.83 | 57.84 | 56.56 | 56.56 | 1,938,087 | -0.74(-1.28%) |
Dec 11, 2020 | 57.23 | 57.39 | 56.91 | 57.30 | 2,123,706 | -0.32(-0.56%) |
Dec 10, 2020 | 57.67 | 57.77 | 57.38 | 57.62 | 1,800,316 | -0.27(-0.46%) |
Dec 09, 2020 | 58.05 | 58.24 | 57.53 | 57.89 | 2,184,243 | +0.05(+0.09%) |
Dec 08, 2020 | 57.24 | 57.92 | 57.14 | 57.83 | 1,366,750 | +0.36(+0.63%) |
Dec 07, 2020 | 57.74 | 57.74 | 57.21 | 57.47 | 1,906,126 | -0.38(-0.66%) |
Dec 04, 2020 | 57.11 | 57.85 | 57.09 | 57.85 | 1,461,452 | +0.93(+1.64%) |
Dec 03, 2020 | 56.87 | 57.18 | 56.68 | 56.92 | 4,803,021 | +0.12(+0.22%) |
Dec 02, 2020 | 56.44 | 56.83 | 56.35 | 56.79 | 1,550,030 | +0.26(+0.46%) |
Dec 01, 2020 | 56.58 | 57.02 | 56.45 | 56.54 | 1,479,627 | +0.73(+1.31%) |
Nov 30, 2020 | 56.45 | 56.45 | 55.71 | 55.81 | 2,104,131 | -0.76(-1.35%) |
Nov 27, 2020 | 56.82 | 56.87 | 56.43 | 56.57 | 788,078 | -0.12(-0.20%) |
Nov 25, 2020 | 57.02 | 57.02 | 56.48 | 56.69 | 1,776,526 | -0.53(-0.93%) |
Nov 24, 2020 | 56.44 | 57.23 | 56.37 | 57.22 | 3,222,685 | +1.39(+2.48%) |
Nov 23, 2020 | 55.32 | 55.92 | 55.32 | 55.83 | 1,637,312 | +0.88(+1.60%) |
Nov 20, 2020 | 55.26 | 55.37 | 54.95 | 54.95 | 2,374,029 | -0.38(-0.69%) |
Nov 19, 2020 | 55.06 | 55.37 | 54.64 | 55.34 | 2,053,839 | +0.17(+0.31%) |
Nov 18, 2020 | 55.93 | 56.24 | 55.17 | 55.17 | 2,856,092 | -0.58(-1.04%) |
Nov 17, 2020 | 55.50 | 55.89 | 54.99 | 55.74 | 1,652,065 | -0.12(-0.21%) |
Nov 16, 2020 | 55.55 | 55.88 | 55.04 | 55.86 | 2,277,306 | +1.22(+2.23%) |
Nov 13, 2020 | 53.95 | 54.76 | 53.95 | 54.64 | 1,454,473 | +1.02(+1.91%) |
Nov 12, 2020 | 54.26 | 54.26 | 53.19 | 53.62 | 1,987,888 | -0.94(-1.73%) |
Nov 11, 2020 | 55.08 | 55.08 | 54.16 | 54.56 | 1,465,325 | -0.01(-0.02%) |
Nov 10, 2020 | 54.23 | 54.70 | 53.88 | 54.57 | 2,935,451 | +0.57(+1.05%) |
Nov 09, 2020 | 54.00 | 55.24 | 53.95 | 54.00 | 3,718,778 | +2.45(+4.76%) |
Nov 06, 2020 | 52.03 | 52.08 | 51.38 | 51.55 | 1,630,752 | -0.36(-0.68%) |
Nov 05, 2020 | 51.56 | 52.24 | 51.53 | 51.91 | 1,727,190 | +1.21(+2.38%) |
Nov 04, 2020 | 51.30 | 51.64 | 50.31 | 50.70 | 2,235,257 | -0.61(-1.19%) |
Nov 03, 2020 | 51.01 | 51.59 | 50.94 | 51.31 | 1,872,538 | +0.90(+1.78%) |