Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.59 | 54.34 | 52.62 | 53.11 | 1,084,699 | -0.28(-0.53%) |
Jan 28, 2021 | 53.35 | 54.54 | 53.05 | 53.40 | 779,720 | +0.75(+1.43%) |
Jan 27, 2021 | 53.75 | 54.03 | 52.37 | 52.65 | 1,675,514 | -2.33(-4.24%) |
Jan 26, 2021 | 55.98 | 56.44 | 54.96 | 54.97 | 1,070,029 | -0.72(-1.29%) |
Jan 25, 2021 | 56.28 | 56.66 | 55.37 | 55.70 | 1,973,756 | -0.67(-1.19%) |
Jan 22, 2021 | 55.07 | 56.53 | 54.67 | 56.37 | 1,688,564 | +0.91(+1.63%) |
Jan 21, 2021 | 54.49 | 55.70 | 54.45 | 55.46 | 1,007,957 | +0.97(+1.79%) |
Jan 20, 2021 | 54.20 | 54.59 | 53.77 | 54.49 | 631,813 | +0.57(+1.05%) |
Jan 19, 2021 | 53.91 | 54.69 | 53.61 | 53.92 | 598,480 | +0.59(+1.11%) |
Jan 15, 2021 | 53.65 | 53.65 | 52.91 | 53.33 | 848,489 | -0.86(-1.58%) |
Jan 14, 2021 | 54.25 | 54.71 | 53.74 | 54.19 | 674,605 | +0.08(+0.14%) |
Jan 13, 2021 | 54.85 | 55.07 | 53.75 | 54.11 | 888,841 | -0.88(-1.60%) |
Jan 12, 2021 | 54.66 | 55.14 | 54.20 | 54.98 | 960,076 | +0.50(+0.91%) |
Jan 11, 2021 | 53.95 | 54.75 | 53.72 | 54.49 | 973,384 | -0.46(-0.83%) |
Jan 08, 2021 | 58.75 | 60.07 | 54.26 | 54.95 | 1,916,668 | +0.25(+0.46%) |
Jan 07, 2021 | 54.87 | 55.40 | 54.05 | 54.69 | 846,970 | +0.63(+1.17%) |
Jan 06, 2021 | 53.37 | 54.98 | 52.72 | 54.06 | 1,366,018 | +2.00(+3.84%) |
Jan 05, 2021 | 50.37 | 52.12 | 50.33 | 52.06 | 734,362 | +1.41(+2.79%) |
Jan 04, 2021 | 51.57 | 52.20 | 50.37 | 50.65 | 1,017,803 | -0.75(-1.46%) |
Dec 31, 2020 | 51.40 | 51.40 | 51.40 | 465,500 | +0.57(+1.11%) | |
Dec 30, 2020 | 50.19 | 51.29 | 50.00 | 50.83 | 465,500 | +0.67(+1.34%) |
Dec 29, 2020 | 50.91 | 51.04 | 49.72 | 50.16 | 435,580 | -0.66(-1.30%) |
Dec 28, 2020 | 51.43 | 51.79 | 50.80 | 50.82 | 597,864 | -0.08(-0.15%) |
Dec 24, 2020 | 50.86 | 51.07 | 50.26 | 50.90 | 259,400 | +0.05(+0.10%) |
Dec 23, 2020 | 50.23 | 51.20 | 50.18 | 50.85 | 1,037,211 | +1.40(+2.84%) |
Dec 22, 2020 | 49.65 | 50.05 | 49.08 | 49.45 | 551,055 | -0.04(-0.08%) |
Dec 21, 2020 | 48.37 | 49.85 | 47.89 | 49.49 | 1,472,623 | +0.19(+0.38%) |
Dec 18, 2020 | 49.81 | 49.96 | 48.76 | 49.30 | 1,431,831 | -0.20(-0.41%) |
Dec 17, 2020 | 49.81 | 50.52 | 49.27 | 49.51 | 1,413,204 | -0.13(-0.26%) |
Dec 16, 2020 | 49.59 | 49.84 | 48.93 | 49.63 | 863,303 | -0.04(-0.08%) |
Dec 15, 2020 | 49.11 | 49.89 | 48.68 | 49.67 | 1,204,112 | +1.00(+2.06%) |
Dec 14, 2020 | 49.60 | 50.09 | 48.57 | 48.67 | 1,305,596 | +0.82(+1.71%) |
Dec 11, 2020 | 47.90 | 48.72 | 47.78 | 47.85 | 634,853 | -0.53(-1.09%) |
Dec 10, 2020 | 48.16 | 48.65 | 47.89 | 48.38 | 745,654 | +0.03(+0.06%) |
Dec 09, 2020 | 48.32 | 48.58 | 47.90 | 48.35 | 664,005 | +0.26(+0.55%) |
Dec 08, 2020 | 47.63 | 48.41 | 47.63 | 48.08 | 554,937 | +0.04(+0.08%) |
Dec 07, 2020 | 48.39 | 48.93 | 47.86 | 48.05 | 614,727 | -0.83(-1.69%) |
Dec 04, 2020 | 47.83 | 49.02 | 47.83 | 48.87 | 736,130 | +1.23(+2.58%) |
Dec 03, 2020 | 47.77 | 48.03 | 47.35 | 47.65 | 717,711 | -0.11(-0.22%) |
Dec 02, 2020 | 47.38 | 47.86 | 47.06 | 47.75 | 617,958 | +0.00(+0.00%) |
Dec 01, 2020 | 48.26 | 48.85 | 47.55 | 47.75 | 663,527 | +0.17(+0.35%) |
Nov 30, 2020 | 49.29 | 49.29 | 47.51 | 47.59 | 1,414,863 | -1.68(-3.40%) |
Nov 27, 2020 | 49.26 | 49.68 | 48.98 | 49.26 | 687,595 | +0.23(+0.48%) |
Nov 25, 2020 | 49.51 | 49.91 | 48.88 | 49.03 | 1,436,757 | -0.92(-1.83%) |
Nov 24, 2020 | 48.72 | 50.19 | 48.53 | 49.95 | 2,094,873 | +1.81(+3.77%) |
Nov 23, 2020 | 46.66 | 48.19 | 46.60 | 48.13 | 830,275 | +1.70(+3.65%) |
Nov 20, 2020 | 46.64 | 46.72 | 46.19 | 46.44 | 936,221 | -0.24(-0.52%) |
Nov 19, 2020 | 46.93 | 47.22 | 46.17 | 46.68 | 1,651,654 | -0.14(-0.29%) |
Nov 18, 2020 | 46.96 | 47.70 | 46.78 | 46.82 | 980,324 | +0.07(+0.15%) |
Nov 17, 2020 | 45.59 | 46.96 | 45.32 | 46.75 | 1,221,903 | +0.87(+1.89%) |
Nov 16, 2020 | 46.10 | 46.35 | 45.63 | 45.88 | 1,968,967 | +0.76(+1.68%) |
Nov 13, 2020 | 44.62 | 45.46 | 44.62 | 45.12 | 1,025,698 | +0.50(+1.11%) |
Nov 12, 2020 | 45.06 | 45.11 | 44.15 | 44.62 | 763,785 | -0.70(-1.55%) |
Nov 11, 2020 | 46.01 | 46.35 | 44.95 | 45.33 | 1,757,422 | -0.32(-0.70%) |
Nov 10, 2020 | 45.80 | 46.08 | 45.12 | 45.65 | 1,753,107 | -0.13(-0.28%) |
Nov 09, 2020 | 46.51 | 47.16 | 45.75 | 45.77 | 2,106,861 | +2.42(+5.57%) |
Nov 06, 2020 | 44.26 | 44.40 | 43.22 | 43.36 | 896,818 | -0.68(-1.55%) |
Nov 05, 2020 | 43.76 | 44.64 | 43.69 | 44.04 | 1,265,650 | +0.93(+2.15%) |
Nov 04, 2020 | 44.03 | 44.03 | 42.88 | 43.11 | 1,197,845 | -1.10(-2.49%) |
Nov 03, 2020 | 44.42 | 44.88 | 43.65 | 44.22 | 1,023,196 | +0.57(+1.29%) |