Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.32 | 53.93 | 52.19 | 52.32 | 6,437,772 | -1.09(-2.04%) |
Jan 28, 2021 | 55.13 | 55.79 | 53.18 | 53.42 | 3,684,057 | -1.94(-3.51%) |
Jan 27, 2021 | 54.30 | 56.30 | 54.15 | 55.36 | 6,944,874 | +1.28(+2.36%) |
Jan 26, 2021 | 53.11 | 54.14 | 52.48 | 54.08 | 3,321,652 | +0.96(+1.80%) |
Jan 25, 2021 | 51.77 | 54.05 | 51.65 | 53.12 | 4,982,344 | +1.37(+2.64%) |
Jan 22, 2021 | 51.49 | 52.03 | 51.06 | 51.76 | 2,525,005 | +0.36(+0.71%) |
Jan 21, 2021 | 51.21 | 51.40 | 50.82 | 51.39 | 3,359,349 | +0.22(+0.43%) |
Jan 20, 2021 | 51.89 | 51.89 | 50.64 | 51.17 | 5,850,929 | -0.73(-1.40%) |
Jan 19, 2021 | 52.77 | 53.09 | 51.49 | 51.90 | 4,351,216 | -0.51(-0.97%) |
Jan 15, 2021 | 52.57 | 52.91 | 51.94 | 52.40 | 5,692,976 | -0.02(-0.03%) |
Jan 14, 2021 | 52.81 | 52.81 | 52.15 | 52.42 | 6,340,861 | -0.08(-0.15%) |
Jan 13, 2021 | 52.14 | 52.91 | 51.71 | 52.50 | 2,647,512 | +0.51(+0.99%) |
Jan 12, 2021 | 52.82 | 52.85 | 51.36 | 51.99 | 3,403,200 | -0.72(-1.36%) |
Jan 11, 2021 | 53.63 | 53.82 | 52.63 | 52.71 | 3,313,280 | -0.74(-1.38%) |
Jan 08, 2021 | 54.08 | 54.51 | 52.83 | 53.44 | 3,947,010 | -0.61(-1.13%) |
Jan 07, 2021 | 54.63 | 54.74 | 53.95 | 54.06 | 2,836,211 | -0.38(-0.70%) |
Jan 06, 2021 | 54.33 | 54.82 | 54.06 | 54.44 | 2,923,818 | -0.43(-0.78%) |
Jan 05, 2021 | 54.59 | 55.01 | 54.38 | 54.86 | 1,836,114 | +0.31(+0.57%) |
Jan 04, 2021 | 55.06 | 55.23 | 54.11 | 54.55 | 3,558,218 | -0.69(-1.25%) |
Dec 31, 2020 | 55.25 | 55.25 | 55.25 | 1,221,981 | +0.62(+1.14%) | |
Dec 30, 2020 | 55.17 | 55.23 | 54.55 | 54.62 | 1,221,981 | -0.67(-1.22%) |
Dec 29, 2020 | 55.47 | 56.00 | 55.05 | 55.30 | 1,142,743 | -0.04(-0.08%) |
Dec 28, 2020 | 54.98 | 55.36 | 54.86 | 55.34 | 1,077,044 | +0.50(+0.91%) |
Dec 24, 2020 | 54.67 | 54.95 | 54.53 | 54.85 | 591,150 | +0.15(+0.28%) |
Dec 23, 2020 | 54.61 | 55.02 | 54.47 | 54.69 | 1,845,571 | +0.37(+0.69%) |
Dec 22, 2020 | 54.51 | 54.61 | 53.99 | 54.32 | 1,900,901 | -0.30(-0.55%) |
Dec 21, 2020 | 54.74 | 54.76 | 53.83 | 54.62 | 2,128,044 | -0.49(-0.89%) |
Dec 18, 2020 | 55.48 | 55.72 | 54.65 | 55.11 | 5,787,484 | -0.36(-0.64%) |
Dec 17, 2020 | 54.97 | 55.68 | 54.85 | 55.47 | 2,327,384 | +0.87(+1.59%) |
Dec 16, 2020 | 54.70 | 55.02 | 54.38 | 54.60 | 2,829,769 | +0.23(+0.42%) |
Dec 15, 2020 | 55.06 | 55.15 | 54.19 | 54.37 | 2,574,681 | -0.60(-1.10%) |
Dec 14, 2020 | 55.48 | 55.80 | 54.93 | 54.97 | 2,280,441 | -0.17(-0.31%) |
Dec 11, 2020 | 54.72 | 55.45 | 54.62 | 55.14 | 2,410,897 | +0.12(+0.21%) |
Dec 10, 2020 | 55.16 | 55.32 | 54.77 | 55.02 | 2,379,343 | -0.02(-0.03%) |
Dec 09, 2020 | 55.64 | 55.79 | 54.65 | 55.04 | 3,445,995 | -0.49(-0.88%) |
Dec 08, 2020 | 55.14 | 55.58 | 54.82 | 55.53 | 3,237,502 | +0.53(+0.97%) |
Dec 07, 2020 | 55.44 | 55.68 | 54.84 | 55.00 | 3,191,921 | -0.37(-0.67%) |
Dec 04, 2020 | 55.86 | 55.86 | 55.03 | 55.37 | 3,082,588 | -0.56(-1.00%) |
Dec 03, 2020 | 55.57 | 55.99 | 55.44 | 55.93 | 1,955,749 | +0.25(+0.45%) |
Dec 02, 2020 | 56.40 | 56.66 | 55.49 | 55.68 | 2,377,321 | -0.85(-1.51%) |
Dec 01, 2020 | 56.56 | 56.79 | 56.19 | 56.53 | 3,098,853 | -0.20(-0.36%) |
Nov 30, 2020 | 55.82 | 56.75 | 55.48 | 56.74 | 3,677,386 | +0.89(+1.59%) |
Nov 27, 2020 | 56.03 | 56.10 | 55.43 | 55.85 | 936,929 | +0.19(+0.35%) |
Nov 25, 2020 | 55.37 | 56.45 | 55.28 | 55.66 | 2,518,785 | +0.70(+1.26%) |
Nov 24, 2020 | 56.35 | 56.53 | 54.92 | 54.96 | 3,934,816 | -1.06(-1.88%) |
Nov 23, 2020 | 55.51 | 56.57 | 55.51 | 56.02 | 2,949,590 | -1.18(-2.06%) |
Nov 20, 2020 | 57.37 | 57.53 | 56.74 | 57.20 | 2,029,918 | -0.18(-0.31%) |
Nov 19, 2020 | 57.17 | 57.54 | 56.65 | 57.37 | 1,296,395 | +0.17(+0.29%) |
Nov 18, 2020 | 58.42 | 58.61 | 57.19 | 57.20 | 1,373,812 | -1.14(-1.96%) |
Nov 17, 2020 | 58.25 | 58.96 | 57.96 | 58.35 | 1,421,399 | -0.23(-0.39%) |
Nov 16, 2020 | 57.59 | 58.62 | 57.20 | 58.58 | 1,943,964 | +0.72(+1.25%) |
Nov 13, 2020 | 57.78 | 57.87 | 57.27 | 57.85 | 1,193,013 | +0.58(+1.01%) |
Nov 12, 2020 | 57.71 | 57.78 | 56.80 | 57.27 | 2,272,451 | -0.44(-0.76%) |
Nov 11, 2020 | 56.68 | 57.78 | 56.41 | 57.71 | 1,878,115 | +1.24(+2.20%) |
Nov 10, 2020 | 55.37 | 56.54 | 54.63 | 56.47 | 3,708,703 | +1.08(+1.95%) |
Nov 09, 2020 | 56.89 | 57.23 | 55.30 | 55.39 | 3,319,685 | -1.22(-2.16%) |
Nov 06, 2020 | 56.59 | 57.30 | 56.35 | 56.61 | 1,522,296 | +0.04(+0.08%) |
Nov 05, 2020 | 56.37 | 57.37 | 56.31 | 56.57 | 2,399,668 | +0.63(+1.13%) |
Nov 04, 2020 | 56.82 | 57.36 | 55.86 | 55.94 | 2,110,338 | -0.70(-1.24%) |
Nov 03, 2020 | 56.67 | 57.62 | 56.38 | 56.64 | 1,787,552 | +0.39(+0.69%) |