Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.63 | 57.01 | 54.73 | 55.19 | 299,729 | -1.63(-2.87%) |
Jan 28, 2021 | 57.75 | 57.87 | 56.54 | 56.82 | 164,229 | +0.12(+0.21%) |
Jan 27, 2021 | 57.91 | 58.23 | 55.39 | 56.70 | 282,374 | -2.94(-4.93%) |
Jan 26, 2021 | 61.04 | 61.04 | 58.93 | 59.64 | 151,858 | -1.09(-1.79%) |
Jan 25, 2021 | 62.33 | 62.33 | 59.68 | 60.73 | 179,706 | -1.08(-1.74%) |
Jan 22, 2021 | 60.40 | 61.81 | 59.98 | 61.81 | 202,077 | +0.71(+1.17%) |
Jan 21, 2021 | 61.60 | 61.62 | 60.92 | 61.09 | 208,179 | -0.25(-0.40%) |
Jan 20, 2021 | 61.25 | 61.57 | 59.80 | 61.34 | 235,467 | +0.05(+0.08%) |
Jan 19, 2021 | 62.99 | 62.99 | 60.98 | 61.29 | 223,292 | -1.17(-1.87%) |
Jan 15, 2021 | 62.18 | 62.72 | 61.34 | 62.46 | 298,718 | -0.85(-1.34%) |
Jan 14, 2021 | 62.13 | 63.42 | 61.68 | 63.31 | 333,306 | +1.53(+2.48%) |
Jan 13, 2021 | 61.05 | 62.17 | 60.16 | 61.78 | 346,333 | +0.83(+1.36%) |
Jan 12, 2021 | 60.39 | 60.95 | 60.09 | 60.95 | 384,773 | +0.67(+1.12%) |
Jan 11, 2021 | 59.61 | 60.65 | 59.61 | 60.27 | 257,247 | -0.02(-0.03%) |
Jan 08, 2021 | 60.65 | 60.65 | 59.73 | 60.29 | 668,735 | +0.00(+0.00%) |
Jan 07, 2021 | 59.92 | 61.41 | 59.61 | 60.29 | 332,078 | +0.43(+0.71%) |
Jan 06, 2021 | 55.24 | 60.95 | 55.01 | 59.87 | 566,330 | +6.02(+11.18%) |
Jan 05, 2021 | 53.33 | 55.99 | 53.18 | 53.85 | 331,609 | +0.58(+1.09%) |
Jan 04, 2021 | 54.04 | 54.99 | 52.98 | 53.27 | 274,430 | -1.03(-1.89%) |
Dec 31, 2020 | 54.29 | 54.29 | 54.29 | 168,564 | +0.22(+0.40%) | |
Dec 30, 2020 | 53.55 | 54.35 | 53.41 | 54.08 | 168,564 | +0.80(+1.50%) |
Dec 29, 2020 | 54.61 | 55.15 | 53.24 | 53.28 | 163,466 | -1.30(-2.39%) |
Dec 28, 2020 | 54.27 | 55.08 | 53.86 | 54.58 | 237,205 | +0.93(+1.73%) |
Dec 24, 2020 | 53.68 | 53.81 | 53.25 | 53.65 | 50,281 | -0.26(-0.48%) |
Dec 23, 2020 | 54.06 | 54.41 | 53.00 | 53.91 | 238,058 | +0.37(+0.68%) |
Dec 22, 2020 | 53.03 | 54.01 | 52.70 | 53.54 | 139,750 | +0.33(+0.61%) |
Dec 21, 2020 | 52.25 | 53.59 | 51.59 | 53.22 | 257,291 | -0.14(-0.26%) |
Dec 18, 2020 | 54.49 | 55.14 | 52.66 | 53.36 | 1,379,152 | -0.92(-1.69%) |
Dec 17, 2020 | 53.99 | 54.51 | 53.03 | 54.27 | 201,863 | +0.55(+1.03%) |
Dec 16, 2020 | 54.17 | 54.41 | 53.35 | 53.72 | 200,628 | +0.12(+0.22%) |
Dec 15, 2020 | 52.25 | 53.72 | 51.95 | 53.60 | 203,787 | +1.29(+2.48%) |
Dec 14, 2020 | 54.42 | 54.42 | 52.18 | 52.31 | 256,557 | -1.45(-2.70%) |
Dec 11, 2020 | 53.62 | 54.35 | 53.45 | 53.76 | 90,749 | -0.35(-0.64%) |
Dec 10, 2020 | 54.01 | 54.48 | 53.53 | 54.11 | 171,476 | -0.25(-0.45%) |
Dec 09, 2020 | 54.48 | 55.22 | 53.87 | 54.35 | 178,130 | +0.47(+0.88%) |
Dec 08, 2020 | 53.57 | 54.27 | 53.42 | 53.88 | 228,967 | -0.22(-0.40%) |
Dec 07, 2020 | 53.96 | 54.31 | 53.05 | 54.10 | 230,998 | -0.02(-0.04%) |
Dec 04, 2020 | 52.81 | 54.24 | 52.81 | 54.12 | 217,920 | +2.02(+3.87%) |
Dec 03, 2020 | 52.74 | 52.92 | 51.86 | 52.10 | 120,637 | -0.33(-0.62%) |
Dec 02, 2020 | 52.42 | 52.77 | 51.83 | 52.43 | 157,006 | +0.15(+0.28%) |
Dec 01, 2020 | 52.39 | 52.81 | 51.64 | 52.28 | 257,190 | +0.99(+1.93%) |
Nov 30, 2020 | 53.14 | 53.14 | 50.82 | 51.29 | 299,637 | -2.50(-4.65%) |
Nov 27, 2020 | 53.03 | 53.91 | 52.83 | 53.79 | 84,173 | +0.70(+1.32%) |
Nov 25, 2020 | 54.81 | 54.81 | 52.94 | 53.09 | 241,695 | -2.26(-4.09%) |
Nov 24, 2020 | 54.64 | 56.60 | 53.69 | 55.35 | 331,484 | +1.20(+2.21%) |
Nov 23, 2020 | 52.79 | 54.25 | 52.53 | 54.16 | 234,812 | +1.83(+3.49%) |
Nov 20, 2020 | 53.07 | 54.09 | 52.02 | 52.33 | 257,579 | -1.30(-2.43%) |
Nov 19, 2020 | 52.67 | 53.63 | 52.43 | 53.63 | 247,411 | -0.28(-0.51%) |
Nov 18, 2020 | 53.99 | 55.07 | 53.13 | 53.91 | 412,628 | +0.13(+0.24%) |
Nov 17, 2020 | 52.45 | 53.84 | 51.63 | 53.78 | 201,081 | +0.95(+1.80%) |
Nov 16, 2020 | 51.69 | 52.94 | 51.10 | 52.83 | 193,073 | +2.39(+4.74%) |
Nov 13, 2020 | 50.29 | 51.62 | 50.13 | 50.44 | 191,818 | +0.75(+1.51%) |
Nov 12, 2020 | 51.77 | 52.66 | 48.65 | 49.69 | 284,891 | -2.54(-4.86%) |
Nov 11, 2020 | 54.09 | 54.09 | 51.70 | 52.23 | 267,712 | -1.69(-3.13%) |
Nov 10, 2020 | 50.77 | 54.06 | 50.63 | 53.92 | 371,020 | +3.82(+7.61%) |
Nov 09, 2020 | 52.87 | 54.14 | 49.88 | 50.10 | 371,424 | +1.40(+2.88%) |
Nov 06, 2020 | 49.76 | 50.25 | 48.58 | 48.70 | 301,790 | -0.82(-1.66%) |
Nov 05, 2020 | 46.98 | 49.86 | 46.79 | 49.52 | 264,637 | +2.77(+5.92%) |
Nov 04, 2020 | 46.37 | 47.69 | 44.70 | 46.75 | 417,274 | -0.55(-1.17%) |
Nov 03, 2020 | 47.03 | 48.09 | 46.42 | 47.31 | 235,432 | +0.96(+2.07%) |