Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.11 | 53.11 | 51.54 | 51.85 | 331,827 | -1.11(-2.09%) |
Jan 28, 2021 | 53.43 | 53.93 | 52.88 | 52.95 | 311,936 | +0.37(+0.71%) |
Jan 27, 2021 | 52.10 | 53.20 | 51.19 | 52.58 | 412,211 | -0.94(-1.76%) |
Jan 26, 2021 | 53.72 | 53.72 | 52.50 | 53.52 | 247,310 | +0.40(+0.76%) |
Jan 25, 2021 | 53.30 | 53.95 | 51.94 | 53.12 | 292,364 | -0.84(-1.56%) |
Jan 22, 2021 | 53.45 | 54.66 | 52.46 | 53.96 | 405,180 | -0.33(-0.61%) |
Jan 21, 2021 | 54.78 | 55.05 | 53.72 | 54.30 | 159,800 | -0.44(-0.80%) |
Jan 20, 2021 | 55.03 | 55.43 | 54.11 | 54.74 | 158,224 | +0.27(+0.50%) |
Jan 19, 2021 | 54.52 | 55.25 | 54.10 | 54.46 | 163,048 | +0.60(+1.11%) |
Jan 15, 2021 | 54.40 | 55.55 | 53.36 | 53.86 | 166,424 | -1.80(-3.24%) |
Jan 14, 2021 | 55.23 | 56.37 | 54.45 | 55.67 | 217,564 | +0.91(+1.66%) |
Jan 13, 2021 | 57.46 | 57.76 | 54.63 | 54.76 | 202,420 | -3.06(-5.30%) |
Jan 12, 2021 | 57.47 | 58.01 | 56.75 | 57.82 | 357,152 | +0.55(+0.96%) |
Jan 11, 2021 | 57.38 | 58.12 | 56.73 | 57.27 | 257,700 | -1.13(-1.93%) |
Jan 08, 2021 | 60.41 | 60.41 | 56.41 | 58.40 | 372,590 | -1.60(-2.66%) |
Jan 07, 2021 | 60.07 | 60.64 | 58.69 | 59.99 | 285,431 | -1.08(-1.76%) |
Jan 06, 2021 | 59.62 | 62.34 | 59.62 | 61.07 | 411,182 | +2.88(+4.95%) |
Jan 05, 2021 | 57.06 | 59.02 | 57.06 | 58.19 | 227,022 | +1.18(+2.08%) |
Jan 04, 2021 | 57.33 | 57.83 | 55.59 | 57.01 | 306,615 | +0.27(+0.48%) |
Dec 31, 2020 | 56.73 | 56.73 | 56.73 | 140,393 | -0.13(-0.22%) | |
Dec 30, 2020 | 56.22 | 57.45 | 56.22 | 56.86 | 140,393 | +0.69(+1.22%) |
Dec 29, 2020 | 57.34 | 57.34 | 55.79 | 56.17 | 176,221 | -1.09(-1.90%) |
Dec 28, 2020 | 57.27 | 57.64 | 56.80 | 57.26 | 153,128 | +0.87(+1.54%) |
Dec 24, 2020 | 56.64 | 58.04 | 55.88 | 56.39 | 48,016 | -0.30(-0.54%) |
Dec 23, 2020 | 56.39 | 56.84 | 55.95 | 56.69 | 122,579 | +0.78(+1.40%) |
Dec 22, 2020 | 56.96 | 56.96 | 55.77 | 55.91 | 118,099 | -1.15(-2.01%) |
Dec 21, 2020 | 56.29 | 57.52 | 55.86 | 57.06 | 181,538 | -0.80(-1.39%) |
Dec 18, 2020 | 59.12 | 59.64 | 57.66 | 57.86 | 1,096,010 | -1.13(-1.91%) |
Dec 17, 2020 | 58.18 | 59.11 | 57.55 | 58.98 | 205,093 | +1.22(+2.12%) |
Dec 16, 2020 | 58.73 | 58.73 | 57.29 | 57.76 | 302,379 | -0.70(-1.21%) |
Dec 15, 2020 | 57.52 | 58.48 | 56.90 | 58.47 | 175,692 | +1.85(+3.27%) |
Dec 14, 2020 | 57.28 | 57.75 | 56.55 | 56.62 | 230,446 | +0.12(+0.21%) |
Dec 11, 2020 | 55.40 | 56.56 | 55.29 | 56.50 | 125,661 | +0.36(+0.65%) |
Dec 10, 2020 | 55.92 | 56.62 | 54.89 | 56.14 | 106,083 | -0.29(-0.52%) |
Dec 09, 2020 | 56.24 | 56.80 | 55.88 | 56.43 | 221,500 | +0.76(+1.37%) |
Dec 08, 2020 | 53.87 | 55.83 | 53.85 | 55.67 | 174,497 | +1.13(+2.06%) |
Dec 07, 2020 | 55.51 | 55.68 | 53.65 | 54.54 | 117,997 | -0.95(-1.71%) |
Dec 04, 2020 | 52.93 | 55.79 | 52.45 | 55.49 | 203,203 | +2.97(+5.65%) |
Dec 03, 2020 | 52.62 | 53.08 | 51.69 | 52.52 | 197,660 | +0.15(+0.28%) |
Dec 02, 2020 | 52.08 | 52.99 | 51.02 | 52.38 | 140,849 | -0.01(-0.02%) |
Dec 01, 2020 | 53.24 | 53.96 | 52.06 | 52.39 | 137,082 | -0.06(-0.11%) |
Nov 30, 2020 | 53.96 | 53.96 | 52.08 | 52.45 | 254,215 | -1.85(-3.41%) |
Nov 27, 2020 | 53.97 | 54.80 | 53.84 | 54.30 | 57,109 | +0.09(+0.16%) |
Nov 25, 2020 | 55.21 | 55.57 | 53.63 | 54.21 | 152,938 | -1.33(-2.40%) |
Nov 24, 2020 | 54.02 | 56.02 | 53.54 | 55.54 | 230,653 | +2.45(+4.61%) |
Nov 23, 2020 | 51.81 | 53.50 | 51.81 | 53.09 | 149,533 | +1.79(+3.49%) |
Nov 20, 2020 | 51.39 | 51.65 | 50.84 | 51.30 | 139,351 | -0.60(-1.15%) |
Nov 19, 2020 | 51.21 | 51.99 | 50.31 | 51.90 | 131,754 | +0.28(+0.55%) |
Nov 18, 2020 | 52.36 | 52.54 | 51.53 | 51.61 | 159,800 | -0.26(-0.51%) |
Nov 17, 2020 | 51.79 | 52.10 | 50.49 | 51.88 | 138,515 | -0.53(-1.01%) |
Nov 16, 2020 | 52.23 | 53.14 | 51.14 | 52.41 | 157,238 | +1.82(+3.60%) |
Nov 13, 2020 | 48.97 | 50.77 | 48.97 | 50.59 | 91,538 | +2.24(+4.64%) |
Nov 12, 2020 | 48.88 | 49.96 | 47.61 | 48.34 | 218,547 | -1.31(-2.64%) |
Nov 11, 2020 | 51.08 | 51.08 | 47.78 | 49.66 | 118,819 | -1.39(-2.72%) |
Nov 10, 2020 | 49.19 | 51.24 | 48.56 | 51.05 | 235,071 | +2.81(+5.82%) |
Nov 09, 2020 | 50.37 | 57.31 | 48.20 | 48.24 | 278,290 | +2.78(+6.12%) |
Nov 06, 2020 | 47.21 | 47.21 | 44.98 | 45.46 | 111,664 | -1.55(-3.29%) |
Nov 05, 2020 | 44.40 | 47.77 | 44.40 | 47.00 | 244,823 | +3.01(+6.85%) |
Nov 04, 2020 | 44.63 | 44.82 | 42.77 | 43.99 | 195,056 | -1.61(-3.52%) |
Nov 03, 2020 | 44.67 | 45.86 | 44.28 | 45.59 | 155,038 | +1.93(+4.42%) |