Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.80 | 53.50 | 52.19 | 53.24 | 837,262 | -0.33(-0.61%) |
Jan 28, 2021 | 53.94 | 54.42 | 53.50 | 53.57 | 428,830 | -0.08(-0.15%) |
Jan 27, 2021 | 53.28 | 54.19 | 52.78 | 53.65 | 387,052 | -0.38(-0.71%) |
Jan 26, 2021 | 54.05 | 54.33 | 53.21 | 54.03 | 448,952 | +0.26(+0.48%) |
Jan 25, 2021 | 51.67 | 54.22 | 51.67 | 53.77 | 649,431 | +1.72(+3.31%) |
Jan 22, 2021 | 51.10 | 52.12 | 50.61 | 52.05 | 531,257 | +0.95(+1.86%) |
Jan 21, 2021 | 51.74 | 51.74 | 50.83 | 51.10 | 476,754 | -0.64(-1.24%) |
Jan 20, 2021 | 52.29 | 52.59 | 51.19 | 51.74 | 471,111 | -0.55(-1.05%) |
Jan 19, 2021 | 53.37 | 54.01 | 52.29 | 52.29 | 522,297 | -1.08(-2.03%) |
Jan 15, 2021 | 52.71 | 53.43 | 52.39 | 53.37 | 309,271 | +0.20(+0.37%) |
Jan 14, 2021 | 53.12 | 53.85 | 52.80 | 53.18 | 363,380 | +0.26(+0.49%) |
Jan 13, 2021 | 53.09 | 53.27 | 52.50 | 52.92 | 393,145 | -0.17(-0.32%) |
Jan 12, 2021 | 51.82 | 53.34 | 51.45 | 53.09 | 615,739 | +1.49(+2.89%) |
Jan 11, 2021 | 51.95 | 52.66 | 51.26 | 51.60 | 469,599 | -0.36(-0.68%) |
Jan 08, 2021 | 52.47 | 52.86 | 51.47 | 51.95 | 492,852 | -0.63(-1.20%) |
Jan 07, 2021 | 53.96 | 53.96 | 52.26 | 52.58 | 512,407 | -1.54(-2.85%) |
Jan 06, 2021 | 53.04 | 54.41 | 53.04 | 54.13 | 565,123 | +1.81(+3.46%) |
Jan 05, 2021 | 52.89 | 53.37 | 51.72 | 52.31 | 369,840 | -0.46(-0.87%) |
Jan 04, 2021 | 54.29 | 54.31 | 52.55 | 52.78 | 341,020 | -1.16(-2.16%) |
Dec 31, 2020 | 53.94 | 53.94 | 53.94 | 248,892 | +0.80(+1.50%) | |
Dec 30, 2020 | 53.85 | 54.10 | 52.96 | 53.14 | 248,892 | -0.62(-1.16%) |
Dec 29, 2020 | 53.38 | 54.12 | 53.32 | 53.76 | 237,544 | +0.48(+0.90%) |
Dec 28, 2020 | 53.53 | 54.55 | 53.10 | 53.28 | 283,751 | -0.12(-0.22%) |
Dec 24, 2020 | 52.96 | 53.52 | 52.27 | 53.40 | 244,398 | +0.81(+1.54%) |
Dec 23, 2020 | 53.10 | 53.42 | 52.39 | 52.59 | 334,557 | -0.14(-0.27%) |
Dec 22, 2020 | 52.61 | 52.88 | 51.94 | 52.73 | 313,589 | +0.00(+0.00%) |
Dec 21, 2020 | 53.63 | 53.90 | 51.52 | 52.73 | 463,280 | -1.56(-2.88%) |
Dec 18, 2020 | 56.30 | 56.70 | 54.20 | 54.29 | 1,189,782 | -1.88(-3.35%) |
Dec 17, 2020 | 56.51 | 57.35 | 55.97 | 56.18 | 436,480 | -0.28(-0.49%) |
Dec 16, 2020 | 57.71 | 57.94 | 56.05 | 56.45 | 397,706 | -1.23(-2.12%) |
Dec 15, 2020 | 57.07 | 57.83 | 56.51 | 57.68 | 385,504 | +0.88(+1.55%) |
Dec 14, 2020 | 56.62 | 57.98 | 56.49 | 56.80 | 388,992 | +0.82(+1.46%) |
Dec 11, 2020 | 55.13 | 56.50 | 55.13 | 55.98 | 302,626 | +0.16(+0.29%) |
Dec 10, 2020 | 55.72 | 56.31 | 53.64 | 55.82 | 593,874 | -1.23(-2.15%) |
Dec 09, 2020 | 57.68 | 57.87 | 56.88 | 57.05 | 333,464 | -0.36(-0.63%) |
Dec 08, 2020 | 57.40 | 57.83 | 56.86 | 57.41 | 343,586 | -0.52(-0.90%) |
Dec 07, 2020 | 57.98 | 58.22 | 57.47 | 57.94 | 214,314 | +0.11(+0.18%) |
Dec 04, 2020 | 57.65 | 57.94 | 57.14 | 57.83 | 408,720 | +0.49(+0.85%) |
Dec 03, 2020 | 58.15 | 58.28 | 57.14 | 57.34 | 273,575 | -1.37(-2.33%) |
Dec 02, 2020 | 58.01 | 58.81 | 57.38 | 58.71 | 340,964 | +0.75(+1.29%) |
Dec 01, 2020 | 57.64 | 58.78 | 57.23 | 57.96 | 377,985 | +0.91(+1.60%) |
Nov 30, 2020 | 58.60 | 58.98 | 57.00 | 57.05 | 378,580 | -2.08(-3.51%) |
Nov 27, 2020 | 60.26 | 60.27 | 58.57 | 59.12 | 102,940 | -1.29(-2.13%) |
Nov 25, 2020 | 61.03 | 61.13 | 60.21 | 60.41 | 167,700 | -0.88(-1.43%) |
Nov 24, 2020 | 60.71 | 61.70 | 60.55 | 61.29 | 287,799 | +1.46(+2.43%) |
Nov 23, 2020 | 60.08 | 60.33 | 59.68 | 59.84 | 219,434 | +0.11(+0.18%) |
Nov 20, 2020 | 59.40 | 59.85 | 58.84 | 59.73 | 331,684 | -0.13(-0.22%) |
Nov 19, 2020 | 59.87 | 60.02 | 58.48 | 59.86 | 240,586 | -0.16(-0.27%) |
Nov 18, 2020 | 62.17 | 62.34 | 59.99 | 60.02 | 212,242 | -1.97(-3.18%) |
Nov 17, 2020 | 61.87 | 62.52 | 61.49 | 61.99 | 345,434 | -0.55(-0.88%) |
Nov 16, 2020 | 63.73 | 63.86 | 61.97 | 62.54 | 336,584 | +0.06(+0.10%) |
Nov 13, 2020 | 61.69 | 63.15 | 61.69 | 62.48 | 270,640 | +1.14(+1.85%) |
Nov 12, 2020 | 63.33 | 63.33 | 60.84 | 61.34 | 218,729 | -2.72(-4.25%) |
Nov 11, 2020 | 65.72 | 65.72 | 63.79 | 64.07 | 215,431 | -1.75(-2.66%) |
Nov 10, 2020 | 63.41 | 66.04 | 63.32 | 65.82 | 340,475 | +3.29(+5.27%) |
Nov 09, 2020 | 62.01 | 64.76 | 61.64 | 62.52 | 332,161 | +3.23(+5.45%) |
Nov 06, 2020 | 60.38 | 60.98 | 58.92 | 59.29 | 185,662 | -0.70(-1.16%) |
Nov 05, 2020 | 59.35 | 60.66 | 58.97 | 59.99 | 172,422 | +0.76(+1.28%) |
Nov 04, 2020 | 60.22 | 60.83 | 59.04 | 59.23 | 128,050 | -1.59(-2.61%) |
Nov 03, 2020 | 60.60 | 61.25 | 59.92 | 60.82 | 224,597 | +1.22(+2.05%) |