Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.00 | 56.07 | 55.17 | 55.28 | 813,368 | -0.96(-1.71%) |
Jan 28, 2021 | 56.00 | 56.45 | 55.77 | 56.24 | 657,533 | +0.30(+0.54%) |
Jan 27, 2021 | 56.50 | 56.80 | 55.77 | 55.94 | 839,163 | -0.26(-0.46%) |
Jan 26, 2021 | 57.47 | 57.50 | 55.81 | 56.20 | 700,848 | -0.74(-1.30%) |
Jan 25, 2021 | 57.00 | 57.22 | 56.56 | 56.94 | 1,052,225 | -0.12(-0.21%) |
Jan 22, 2021 | 57.45 | 57.66 | 56.99 | 57.06 | 406,782 | -0.30(-0.52%) |
Jan 21, 2021 | 57.90 | 58.14 | 57.01 | 57.36 | 737,108 | -0.69(-1.19%) |
Jan 20, 2021 | 57.91 | 58.16 | 57.67 | 58.05 | 413,314 | +0.00(+0.00%) |
Jan 19, 2021 | 58.03 | 58.30 | 57.68 | 58.05 | 748,835 | +0.15(+0.26%) |
Jan 18, 2021 | 58.50 | 58.61 | 57.81 | 57.90 | 219,955 | -0.37(-0.63%) |
Jan 15, 2021 | 57.60 | 58.44 | 57.34 | 58.27 | 511,995 | +1.04(+1.82%) |
Jan 14, 2021 | 57.36 | 57.81 | 56.95 | 57.23 | 681,269 | -0.39(-0.68%) |
Jan 13, 2021 | 58.03 | 58.19 | 57.61 | 57.62 | 427,954 | -0.48(-0.83%) |
Jan 12, 2021 | 58.34 | 58.41 | 57.73 | 58.10 | 536,347 | -0.13(-0.22%) |
Jan 11, 2021 | 58.00 | 58.37 | 57.79 | 58.23 | 684,270 | +0.26(+0.45%) |
Jan 08, 2021 | 56.94 | 58.02 | 56.94 | 57.97 | 628,158 | +1.07(+1.88%) |
Jan 07, 2021 | 57.34 | 57.75 | 56.76 | 56.90 | 618,692 | -0.50(-0.87%) |
Jan 06, 2021 | 57.55 | 57.98 | 57.21 | 57.40 | 462,216 | -0.27(-0.47%) |
Jan 05, 2021 | 57.60 | 57.81 | 57.04 | 57.67 | 643,270 | +0.07(+0.12%) |
Jan 04, 2021 | 57.06 | 57.75 | 56.91 | 57.60 | 343,959 | +0.80(+1.41%) |
Dec 31, 2020 | 56.80 | 56.80 | 56.80 | 0 | -0.42(-0.73%) | |
Dec 30, 2020 | 57.51 | 57.51 | 57.14 | 57.22 | 335,617 | -0.20(-0.35%) |
Dec 29, 2020 | 57.26 | 57.75 | 57.26 | 57.42 | 385,857 | +0.04(+0.07%) |
Dec 24, 2020 | 57.38 | 57.38 | 57.38 | 0 | +0.11(+0.19%) | |
Dec 23, 2020 | 57.83 | 58.03 | 57.24 | 57.27 | 564,015 | -0.66(-1.14%) |
Dec 22, 2020 | 58.11 | 58.25 | 57.84 | 57.93 | 386,622 | -0.11(-0.19%) |
Dec 21, 2020 | 58.10 | 58.11 | 57.49 | 58.04 | 614,358 | +0.08(+0.14%) |
Dec 18, 2020 | 58.00 | 58.34 | 57.55 | 57.96 | 1,903,820 | +0.18(+0.31%) |
Dec 17, 2020 | 58.43 | 58.43 | 57.30 | 57.78 | 931,281 | -0.45(-0.77%) |
Dec 16, 2020 | 58.77 | 58.94 | 58.20 | 58.23 | 766,984 | -0.37(-0.63%) |
Dec 15, 2020 | 59.05 | 59.20 | 58.55 | 58.60 | 585,001 | -0.40(-0.68%) |
Dec 14, 2020 | 59.58 | 59.58 | 58.93 | 59.00 | 585,157 | -0.27(-0.46%) |
Dec 11, 2020 | 58.83 | 59.39 | 58.56 | 59.27 | 459,981 | +0.37(+0.63%) |
Dec 10, 2020 | 59.41 | 59.42 | 58.68 | 58.90 | 518,207 | -0.66(-1.11%) |
Dec 09, 2020 | 59.00 | 59.67 | 58.88 | 59.56 | 754,537 | +0.56(+0.95%) |
Dec 08, 2020 | 58.92 | 59.25 | 58.89 | 59.00 | 618,181 | -0.03(-0.05%) |
Dec 07, 2020 | 59.52 | 59.72 | 58.97 | 59.03 | 592,720 | -0.48(-0.81%) |
Dec 04, 2020 | 60.22 | 60.22 | 59.43 | 59.51 | 435,141 | -0.51(-0.85%) |
Dec 03, 2020 | 59.69 | 60.37 | 59.69 | 60.02 | 520,662 | +0.11(+0.18%) |
Dec 02, 2020 | 59.64 | 60.25 | 59.64 | 59.91 | 454,631 | +0.24(+0.40%) |
Dec 01, 2020 | 59.82 | 60.06 | 59.57 | 59.67 | 537,566 | +0.01(+0.02%) |
Nov 30, 2020 | 60.14 | 60.25 | 59.20 | 59.66 | 1,627,155 | -0.40(-0.67%) |
Nov 27, 2020 | 59.78 | 60.49 | 59.59 | 60.06 | 381,711 | +0.15(+0.25%) |
Nov 26, 2020 | 59.70 | 59.91 | 59.55 | 59.91 | 214,919 | +0.21(+0.35%) |
Nov 25, 2020 | 60.25 | 60.40 | 59.54 | 59.70 | 812,668 | -0.44(-0.73%) |
Nov 24, 2020 | 60.70 | 60.71 | 60.13 | 60.14 | 746,039 | -0.42(-0.69%) |
Nov 23, 2020 | 60.71 | 60.87 | 60.29 | 60.56 | 551,764 | -0.12(-0.20%) |
Nov 20, 2020 | 60.28 | 60.74 | 60.15 | 60.68 | 545,085 | +0.34(+0.56%) |
Nov 19, 2020 | 60.16 | 60.75 | 59.95 | 60.34 | 864,107 | +0.34(+0.57%) |
Nov 18, 2020 | 61.15 | 61.35 | 59.86 | 60.00 | 1,080,908 | -1.59(-2.58%) |
Nov 17, 2020 | 61.38 | 61.72 | 61.03 | 61.59 | 680,949 | +0.27(+0.44%) |
Nov 16, 2020 | 61.85 | 62.02 | 60.92 | 61.32 | 1,119,515 | -0.48(-0.78%) |
Nov 13, 2020 | 63.08 | 63.27 | 61.53 | 61.80 | 840,931 | -1.18(-1.87%) |
Nov 12, 2020 | 61.84 | 63.53 | 61.48 | 62.98 | 1,287,072 | +1.44(+2.34%) |
Nov 11, 2020 | 62.34 | 62.47 | 60.70 | 61.54 | 1,233,886 | -0.61(-0.98%) |
Nov 10, 2020 | 62.51 | 62.90 | 61.98 | 62.15 | 1,343,836 | -0.65(-1.04%) |
Nov 09, 2020 | 66.02 | 66.25 | 62.78 | 62.80 | 1,735,461 | -2.77(-4.22%) |
Nov 06, 2020 | 64.04 | 65.62 | 63.92 | 65.57 | 847,100 | +1.54(+2.41%) |
Nov 05, 2020 | 64.40 | 64.65 | 63.48 | 64.03 | 1,065,606 | +0.15(+0.23%) |
Nov 04, 2020 | 63.07 | 64.40 | 63.07 | 63.88 | 717,748 | +0.95(+1.51%) |
Nov 03, 2020 | 63.02 | 63.81 | 62.76 | 62.93 | 486,572 | -0.11(-0.17%) |