Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.74 | 52.67 | 50.81 | 51.79 | 399,560 | -0.01(-0.02%) |
Jan 28, 2021 | 51.91 | 53.25 | 51.38 | 51.80 | 418,806 | -0.15(-0.28%) |
Jan 27, 2021 | 52.93 | 53.30 | 51.21 | 51.95 | 526,103 | -1.85(-3.43%) |
Jan 26, 2021 | 55.12 | 55.22 | 53.29 | 53.79 | 258,056 | -1.20(-2.18%) |
Jan 25, 2021 | 55.21 | 56.81 | 54.19 | 54.99 | 376,627 | -0.20(-0.37%) |
Jan 22, 2021 | 54.77 | 56.07 | 54.72 | 55.20 | 228,162 | +0.31(+0.57%) |
Jan 21, 2021 | 57.96 | 57.99 | 54.16 | 54.89 | 485,896 | -2.40(-4.19%) |
Jan 20, 2021 | 59.02 | 59.10 | 56.99 | 57.29 | 295,128 | -1.79(-3.03%) |
Jan 19, 2021 | 58.94 | 59.38 | 57.88 | 59.08 | 347,516 | +0.23(+0.39%) |
Jan 15, 2021 | 59.51 | 60.27 | 58.10 | 58.85 | 323,220 | -0.75(-1.26%) |
Jan 14, 2021 | 60.01 | 61.14 | 59.36 | 59.60 | 363,910 | -0.14(-0.23%) |
Jan 13, 2021 | 61.31 | 61.54 | 59.38 | 59.74 | 338,296 | -1.38(-2.26%) |
Jan 12, 2021 | 60.08 | 61.35 | 59.59 | 61.13 | 447,223 | +1.37(+2.28%) |
Jan 11, 2021 | 58.55 | 60.81 | 58.54 | 59.76 | 430,786 | +1.63(+2.80%) |
Jan 08, 2021 | 62.49 | 62.61 | 56.24 | 58.13 | 721,557 | -4.34(-6.95%) |
Jan 07, 2021 | 63.66 | 64.30 | 61.08 | 62.47 | 742,578 | -1.22(-1.91%) |
Jan 06, 2021 | 57.45 | 64.06 | 56.87 | 63.69 | 1,486,835 | +6.85(+12.05%) |
Jan 05, 2021 | 55.00 | 56.98 | 54.77 | 56.84 | 458,461 | +2.08(+3.79%) |
Jan 04, 2021 | 53.54 | 54.95 | 53.10 | 54.77 | 455,973 | +1.58(+2.97%) |
Dec 31, 2020 | 53.19 | 53.19 | 53.19 | 297,954 | +0.15(+0.28%) | |
Dec 30, 2020 | 53.19 | 54.02 | 52.56 | 53.04 | 297,954 | +0.16(+0.31%) |
Dec 29, 2020 | 54.31 | 54.37 | 52.32 | 52.88 | 288,250 | -1.44(-2.65%) |
Dec 28, 2020 | 55.37 | 55.72 | 53.86 | 54.32 | 235,015 | -0.64(-1.16%) |
Dec 24, 2020 | 55.35 | 55.89 | 54.77 | 54.95 | 124,663 | -0.18(-0.33%) |
Dec 23, 2020 | 55.74 | 55.74 | 54.28 | 55.13 | 287,063 | -0.56(-1.01%) |
Dec 22, 2020 | 54.58 | 56.38 | 54.28 | 55.70 | 519,659 | +1.58(+2.92%) |
Dec 21, 2020 | 52.53 | 54.58 | 52.53 | 54.12 | 440,286 | +1.59(+3.02%) |
Dec 18, 2020 | 52.30 | 53.53 | 52.22 | 52.53 | 934,672 | +0.42(+0.82%) |
Dec 17, 2020 | 53.87 | 53.87 | 51.64 | 52.11 | 321,003 | -1.13(-2.12%) |
Dec 16, 2020 | 54.76 | 54.78 | 52.98 | 53.24 | 294,991 | -1.12(-2.06%) |
Dec 15, 2020 | 52.04 | 54.68 | 51.59 | 54.36 | 453,424 | +2.57(+4.97%) |
Dec 14, 2020 | 51.66 | 52.53 | 50.96 | 51.78 | 275,027 | +0.32(+0.62%) |
Dec 11, 2020 | 52.56 | 52.90 | 51.40 | 51.46 | 314,901 | -1.09(-2.07%) |
Dec 10, 2020 | 51.20 | 52.85 | 50.76 | 52.55 | 310,724 | +1.31(+2.55%) |
Dec 09, 2020 | 50.20 | 52.14 | 50.02 | 51.24 | 414,004 | +1.10(+2.18%) |
Dec 08, 2020 | 49.71 | 50.27 | 49.36 | 50.15 | 314,876 | +0.44(+0.89%) |
Dec 07, 2020 | 50.68 | 51.34 | 49.58 | 49.71 | 347,184 | -0.76(-1.51%) |
Dec 04, 2020 | 49.45 | 50.56 | 49.31 | 50.47 | 426,352 | +0.85(+1.71%) |
Dec 03, 2020 | 49.61 | 50.00 | 49.31 | 49.62 | 338,971 | -0.15(-0.30%) |
Dec 02, 2020 | 49.69 | 50.01 | 49.40 | 49.76 | 345,059 | -0.20(-0.41%) |
Dec 01, 2020 | 50.25 | 50.25 | 49.49 | 49.97 | 445,777 | -0.09(-0.18%) |
Nov 30, 2020 | 50.35 | 51.12 | 49.13 | 50.06 | 485,359 | +0.16(+0.31%) |
Nov 27, 2020 | 49.34 | 50.02 | 48.84 | 49.90 | 212,870 | +0.78(+1.60%) |
Nov 25, 2020 | 49.05 | 49.94 | 48.92 | 49.12 | 522,755 | +0.16(+0.33%) |
Nov 24, 2020 | 51.13 | 51.13 | 47.98 | 48.95 | 762,188 | -2.22(-4.33%) |
Nov 23, 2020 | 51.50 | 51.66 | 50.73 | 51.17 | 337,081 | -0.07(-0.14%) |
Nov 20, 2020 | 51.64 | 52.17 | 50.58 | 51.24 | 472,596 | -0.57(-1.10%) |
Nov 19, 2020 | 51.50 | 52.31 | 50.59 | 51.81 | 264,156 | +0.26(+0.51%) |
Nov 18, 2020 | 51.93 | 52.47 | 51.12 | 51.55 | 312,112 | -0.36(-0.69%) |
Nov 17, 2020 | 51.46 | 52.09 | 51.01 | 51.91 | 301,733 | +0.43(+0.84%) |
Nov 16, 2020 | 52.31 | 52.47 | 50.20 | 51.48 | 589,841 | -1.24(-2.36%) |
Nov 13, 2020 | 53.65 | 54.14 | 51.90 | 52.72 | 385,124 | -0.83(-1.54%) |
Nov 12, 2020 | 54.48 | 54.97 | 52.55 | 53.55 | 453,733 | -1.00(-1.83%) |
Nov 11, 2020 | 52.83 | 54.55 | 52.61 | 54.55 | 293,893 | +1.92(+3.65%) |
Nov 10, 2020 | 51.59 | 53.75 | 50.92 | 52.62 | 557,494 | +1.01(+1.96%) |
Nov 09, 2020 | 54.33 | 54.91 | 50.18 | 51.61 | 897,265 | -4.09(-7.35%) |
Nov 06, 2020 | 53.77 | 56.20 | 52.83 | 55.70 | 647,918 | +2.06(+3.84%) |
Nov 05, 2020 | 51.42 | 54.31 | 50.66 | 53.65 | 631,422 | +2.66(+5.21%) |
Nov 04, 2020 | 56.63 | 57.55 | 50.11 | 50.99 | 1,307,934 | -6.12(-10.72%) |
Nov 03, 2020 | 55.63 | 57.43 | 55.00 | 57.11 | 717,191 | +2.30(+4.20%) |