Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.83 | 53.20 | 52.42 | 52.55 | 12,247 | -0.57(-1.08%) |
Jan 28, 2021 | 53.00 | 53.55 | 52.87 | 53.13 | 133,404 | +0.23(+0.43%) |
Jan 27, 2021 | 53.26 | 53.45 | 52.70 | 52.90 | 21,074 | -0.99(-1.85%) |
Jan 26, 2021 | 53.69 | 54.05 | 53.69 | 53.89 | 13,596 | +0.34(+0.64%) |
Jan 25, 2021 | 53.25 | 53.60 | 53.16 | 53.55 | 10,386 | +0.08(+0.15%) |
Jan 22, 2021 | 53.18 | 53.48 | 53.18 | 53.47 | 8,887 | -0.04(-0.07%) |
Jan 21, 2021 | 53.40 | 53.51 | 53.15 | 53.51 | 22,337 | -0.19(-0.36%) |
Jan 20, 2021 | 52.94 | 53.76 | 52.94 | 53.70 | 8,679 | +0.87(+1.64%) |
Jan 19, 2021 | 53.25 | 53.25 | 52.82 | 52.83 | 16,703 | +0.09(+0.18%) |
Jan 15, 2021 | 52.53 | 52.79 | 52.25 | 52.74 | 11,597 | +0.14(+0.27%) |
Jan 14, 2021 | 52.50 | 52.81 | 52.43 | 52.60 | 9,534 | +0.28(+0.53%) |
Jan 13, 2021 | 51.95 | 52.39 | 51.95 | 52.32 | 13,693 | +0.33(+0.64%) |
Jan 12, 2021 | 51.83 | 51.99 | 51.50 | 51.99 | 26,054 | +0.16(+0.30%) |
Jan 11, 2021 | 52.02 | 52.02 | 51.74 | 51.83 | 4,966 | -0.63(-1.20%) |
Jan 08, 2021 | 52.43 | 52.46 | 52.18 | 52.46 | 6,611 | +0.38(+0.73%) |
Jan 07, 2021 | 52.08 | 52.08 | 51.89 | 52.08 | 5,840 | -0.30(-0.57%) |
Jan 06, 2021 | 52.31 | 52.41 | 52.18 | 52.38 | 7,007 | +0.08(+0.16%) |
Jan 05, 2021 | 52.34 | 52.34 | 52.28 | 52.30 | 1,754 | +0.31(+0.59%) |
Jan 04, 2021 | 53.37 | 53.37 | 51.98 | 51.99 | 9,708 | -1.12(-2.11%) |
Dec 31, 2020 | 53.11 | 53.11 | 53.11 | 23,115 | +0.26(+0.49%) | |
Dec 30, 2020 | 52.81 | 53.12 | 52.72 | 52.85 | 23,115 | +0.27(+0.51%) |
Dec 29, 2020 | 53.12 | 53.12 | 52.47 | 52.58 | 11,183 | -0.11(-0.20%) |
Dec 28, 2020 | 52.47 | 52.70 | 52.47 | 52.69 | 10,104 | +0.30(+0.58%) |
Dec 24, 2020 | 52.24 | 52.39 | 52.19 | 52.39 | 2,276 | +0.28(+0.54%) |
Dec 23, 2020 | 52.50 | 52.57 | 52.05 | 52.10 | 5,444 | -0.06(-0.12%) |
Dec 22, 2020 | 51.82 | 52.17 | 51.82 | 52.17 | 12,016 | +0.28(+0.54%) |
Dec 21, 2020 | 51.44 | 51.93 | 51.44 | 51.89 | 14,301 | -0.47(-0.90%) |
Dec 18, 2020 | 53.22 | 53.22 | 52.36 | 52.36 | 26,229 | -0.99(-1.85%) |
Dec 17, 2020 | 52.96 | 53.41 | 52.96 | 53.35 | 22,580 | +0.48(+0.90%) |
Dec 16, 2020 | 52.95 | 53.05 | 52.72 | 52.87 | 5,907 | +0.21(+0.39%) |
Dec 15, 2020 | 52.01 | 52.67 | 52.01 | 52.67 | 16,636 | +0.69(+1.33%) |
Dec 14, 2020 | 52.30 | 52.38 | 51.96 | 51.98 | 44,586 | +0.19(+0.36%) |
Dec 11, 2020 | 51.52 | 51.79 | 51.52 | 51.79 | 26,596 | -0.07(-0.14%) |
Dec 10, 2020 | 51.84 | 51.86 | 51.67 | 51.86 | 33,654 | +0.01(+0.01%) |
Dec 09, 2020 | 52.16 | 52.16 | 51.61 | 51.85 | 3,406 | -0.16(-0.31%) |
Dec 08, 2020 | 51.97 | 52.18 | 51.94 | 52.01 | 18,332 | -0.17(-0.33%) |
Dec 07, 2020 | 52.24 | 52.29 | 52.17 | 52.19 | 5,323 | -0.30(-0.57%) |
Dec 04, 2020 | 52.23 | 52.50 | 52.23 | 52.48 | 14,061 | +0.57(+1.11%) |
Dec 03, 2020 | 51.72 | 52.12 | 51.72 | 51.91 | 17,363 | +0.26(+0.51%) |
Dec 02, 2020 | 51.86 | 51.94 | 51.63 | 51.65 | 7,635 | -0.35(-0.67%) |
Dec 01, 2020 | 51.92 | 52.11 | 51.83 | 52.00 | 9,989 | +0.55(+1.06%) |
Nov 30, 2020 | 51.74 | 51.74 | 51.34 | 51.45 | 12,651 | -0.42(-0.82%) |
Nov 27, 2020 | 52.03 | 52.03 | 51.79 | 51.88 | 1,417 | -0.08(-0.16%) |
Nov 25, 2020 | 51.84 | 51.96 | 51.83 | 51.96 | 9,483 | +0.05(+0.10%) |
Nov 24, 2020 | 52.07 | 52.15 | 51.90 | 51.91 | 32,467 | +0.51(+1.00%) |
Nov 23, 2020 | 51.74 | 51.77 | 51.38 | 51.39 | 13,059 | -0.23(-0.44%) |
Nov 20, 2020 | 51.67 | 51.71 | 51.49 | 51.62 | 16,677 | -0.13(-0.24%) |
Nov 19, 2020 | 51.40 | 51.75 | 51.40 | 51.75 | 3,079 | +0.07(+0.13%) |
Nov 18, 2020 | 52.59 | 52.68 | 51.68 | 51.68 | 4,326 | -0.75(-1.43%) |
Nov 17, 2020 | 52.14 | 52.62 | 52.08 | 52.43 | 63,427 | +0.09(+0.18%) |
Nov 16, 2020 | 52.71 | 52.71 | 52.02 | 52.34 | 23,320 | +0.35(+0.67%) |
Nov 13, 2020 | 51.22 | 52.01 | 51.22 | 51.99 | 6,431 | +0.87(+1.71%) |
Nov 12, 2020 | 51.47 | 51.57 | 50.88 | 51.12 | 6,617 | -0.78(-1.50%) |
Nov 11, 2020 | 51.90 | 52.04 | 51.83 | 51.89 | 17,315 | +0.56(+1.09%) |
Nov 10, 2020 | 50.82 | 51.39 | 50.82 | 51.33 | 10,551 | +0.91(+1.81%) |
Nov 09, 2020 | 51.92 | 52.89 | 50.42 | 50.42 | 4,820 | +1.05(+2.12%) |
Nov 06, 2020 | 49.63 | 49.75 | 49.29 | 49.37 | 7,848 | -0.15(-0.30%) |
Nov 05, 2020 | 49.85 | 49.85 | 49.28 | 49.52 | 10,504 | +0.53(+1.08%) |
Nov 04, 2020 | 48.94 | 49.48 | 48.94 | 48.99 | 21,138 | +0.23(+0.47%) |
Nov 03, 2020 | 48.26 | 48.76 | 48.23 | 48.76 | 4,522 | +1.18(+2.48%) |