Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.88 | 48.24 | 47.35 | 47.90 | 1,071,981 | -0.20(-0.42%) |
Jan 28, 2021 | 48.08 | 48.57 | 47.75 | 48.11 | 1,144,695 | +0.38(+0.79%) |
Jan 27, 2021 | 48.55 | 49.11 | 47.20 | 47.73 | 2,039,388 | -1.38(-2.81%) |
Jan 26, 2021 | 49.79 | 50.14 | 48.94 | 49.10 | 890,532 | -0.60(-1.21%) |
Jan 25, 2021 | 50.17 | 50.74 | 49.28 | 49.71 | 1,112,570 | -0.91(-1.80%) |
Jan 22, 2021 | 51.31 | 51.39 | 50.08 | 50.62 | 1,060,644 | -1.09(-2.10%) |
Jan 21, 2021 | 50.93 | 51.92 | 50.93 | 51.71 | 839,522 | +0.78(+1.52%) |
Jan 20, 2021 | 50.40 | 51.32 | 50.25 | 50.93 | 714,525 | +0.90(+1.80%) |
Jan 19, 2021 | 51.44 | 51.66 | 49.74 | 50.03 | 1,372,480 | -1.36(-2.64%) |
Jan 15, 2021 | 51.93 | 52.27 | 50.81 | 51.38 | 742,482 | -0.78(-1.49%) |
Jan 14, 2021 | 52.39 | 52.44 | 51.71 | 52.16 | 780,724 | -0.04(-0.07%) |
Jan 13, 2021 | 52.64 | 52.88 | 51.10 | 52.20 | 1,056,048 | -0.40(-0.76%) |
Jan 12, 2021 | 52.64 | 53.30 | 51.94 | 52.60 | 1,033,003 | -0.06(-0.11%) |
Jan 11, 2021 | 51.71 | 53.11 | 51.63 | 52.66 | 620,630 | +0.53(+1.02%) |
Jan 08, 2021 | 53.37 | 53.62 | 51.64 | 52.12 | 1,104,035 | -1.16(-2.18%) |
Jan 07, 2021 | 55.10 | 55.10 | 52.95 | 53.29 | 1,219,743 | -1.51(-2.76%) |
Jan 06, 2021 | 54.09 | 55.76 | 53.45 | 54.80 | 1,068,645 | +0.63(+1.16%) |
Jan 05, 2021 | 54.32 | 55.17 | 54.10 | 54.17 | 815,190 | -0.04(-0.07%) |
Jan 04, 2021 | 54.71 | 54.76 | 53.59 | 54.21 | 788,720 | -0.31(-0.57%) |
Dec 31, 2020 | 54.52 | 54.52 | 54.52 | 687,528 | +0.04(+0.07%) | |
Dec 30, 2020 | 53.41 | 54.72 | 53.41 | 54.48 | 687,528 | +1.15(+2.17%) |
Dec 29, 2020 | 53.78 | 53.99 | 52.94 | 53.33 | 504,678 | -0.16(-0.31%) |
Dec 28, 2020 | 54.24 | 54.32 | 52.98 | 53.49 | 600,547 | -0.51(-0.95%) |
Dec 24, 2020 | 53.36 | 54.02 | 53.29 | 54.00 | 335,271 | +0.80(+1.50%) |
Dec 23, 2020 | 52.03 | 53.32 | 51.98 | 53.21 | 913,058 | +1.35(+2.60%) |
Dec 22, 2020 | 52.08 | 52.38 | 51.67 | 51.86 | 859,869 | -0.37(-0.71%) |
Dec 21, 2020 | 51.51 | 52.39 | 51.14 | 52.23 | 785,886 | -0.23(-0.44%) |
Dec 18, 2020 | 52.69 | 53.20 | 51.69 | 52.46 | 1,385,815 | -0.21(-0.41%) |
Dec 17, 2020 | 52.92 | 53.13 | 52.35 | 52.68 | 970,722 | +0.05(+0.09%) |
Dec 16, 2020 | 52.71 | 53.31 | 52.20 | 52.63 | 904,620 | +0.00(+0.00%) |
Dec 15, 2020 | 51.38 | 52.85 | 51.36 | 52.63 | 952,235 | +1.30(+2.53%) |
Dec 14, 2020 | 52.09 | 52.36 | 51.05 | 51.33 | 730,619 | -0.24(-0.47%) |
Dec 11, 2020 | 51.42 | 51.83 | 51.05 | 51.57 | 674,768 | -0.03(-0.06%) |
Dec 10, 2020 | 52.03 | 52.71 | 51.60 | 51.60 | 898,724 | -0.77(-1.46%) |
Dec 09, 2020 | 52.00 | 52.39 | 51.66 | 52.36 | 955,227 | +0.47(+0.90%) |
Dec 08, 2020 | 52.26 | 52.91 | 51.90 | 51.90 | 450,439 | -0.69(-1.31%) |
Dec 07, 2020 | 53.34 | 53.42 | 52.46 | 52.59 | 437,110 | -0.61(-1.15%) |
Dec 04, 2020 | 52.28 | 53.40 | 52.28 | 53.20 | 1,074,558 | +1.20(+2.31%) |
Dec 03, 2020 | 52.65 | 53.23 | 51.74 | 52.00 | 803,774 | -0.65(-1.23%) |
Dec 02, 2020 | 53.15 | 53.35 | 52.08 | 52.65 | 629,751 | -0.79(-1.47%) |
Dec 01, 2020 | 52.01 | 53.55 | 51.66 | 53.43 | 1,186,650 | +2.01(+3.91%) |
Nov 30, 2020 | 51.77 | 52.01 | 50.92 | 51.42 | 2,322,340 | -0.60(-1.16%) |
Nov 27, 2020 | 52.27 | 52.63 | 51.78 | 52.03 | 526,766 | -0.31(-0.59%) |
Nov 25, 2020 | 52.82 | 52.85 | 51.74 | 52.34 | 755,777 | -0.48(-0.90%) |
Nov 24, 2020 | 52.90 | 53.01 | 51.77 | 52.81 | 1,363,420 | +0.20(+0.39%) |
Nov 23, 2020 | 52.66 | 53.31 | 51.92 | 52.61 | 978,038 | +0.21(+0.41%) |
Nov 20, 2020 | 53.90 | 54.07 | 52.29 | 52.39 | 1,299,343 | -1.12(-2.09%) |
Nov 19, 2020 | 55.36 | 56.22 | 52.45 | 53.51 | 2,989,833 | +1.62(+3.12%) |
Nov 18, 2020 | 53.07 | 53.29 | 51.87 | 51.89 | 1,119,272 | -1.17(-2.21%) |
Nov 17, 2020 | 51.98 | 53.26 | 51.98 | 53.06 | 1,314,477 | +0.55(+1.05%) |
Nov 16, 2020 | 52.74 | 52.81 | 52.06 | 52.51 | 1,482,762 | +0.56(+1.08%) |
Nov 13, 2020 | 51.75 | 52.64 | 51.49 | 51.95 | 871,107 | +0.86(+1.69%) |
Nov 12, 2020 | 50.71 | 51.45 | 50.34 | 51.08 | 1,296,553 | -0.02(-0.04%) |
Nov 11, 2020 | 51.44 | 52.28 | 50.79 | 51.10 | 1,558,049 | +0.18(+0.36%) |
Nov 10, 2020 | 49.42 | 51.71 | 49.29 | 50.92 | 2,013,140 | +1.64(+3.33%) |
Nov 09, 2020 | 50.41 | 50.92 | 49.10 | 49.28 | 1,019,616 | +0.49(+0.99%) |
Nov 06, 2020 | 48.83 | 49.71 | 48.61 | 48.79 | 702,286 | +0.24(+0.50%) |
Nov 05, 2020 | 47.04 | 49.21 | 46.45 | 48.55 | 648,087 | +2.13(+4.60%) |
Nov 04, 2020 | 47.48 | 47.68 | 46.15 | 46.42 | 610,437 | -0.96(-2.03%) |
Nov 03, 2020 | 46.54 | 47.58 | 45.93 | 47.38 | 762,810 | +1.46(+3.17%) |