Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.07 | 59.17 | 59.07 | 59.13 | 91,536 | -0.03(-0.05%) |
Jan 28, 2021 | 59.11 | 59.17 | 59.11 | 59.15 | 48,815 | +0.00(+0.00%) |
Jan 27, 2021 | 59.11 | 59.15 | 59.09 | 59.15 | 104,476 | +0.07(+0.11%) |
Jan 26, 2021 | 59.00 | 59.09 | 58.98 | 59.09 | 86,484 | +0.10(+0.17%) |
Jan 25, 2021 | 58.96 | 59.00 | 58.96 | 58.99 | 99,840 | +0.02(+0.03%) |
Jan 22, 2021 | 58.94 | 58.97 | 58.89 | 58.97 | 128,343 | +0.06(+0.10%) |
Jan 21, 2021 | 58.91 | 58.93 | 58.87 | 58.91 | 84,574 | +0.01(+0.01%) |
Jan 20, 2021 | 58.84 | 58.90 | 58.84 | 58.90 | 89,794 | +0.02(+0.03%) |
Jan 19, 2021 | 58.83 | 58.89 | 58.83 | 58.88 | 110,006 | +0.06(+0.10%) |
Jan 15, 2021 | 58.77 | 58.85 | 58.72 | 58.83 | 104,019 | +0.01(+0.02%) |
Jan 14, 2021 | 58.82 | 58.82 | 58.77 | 58.82 | 100,680 | -0.03(-0.05%) |
Jan 13, 2021 | 58.77 | 58.85 | 58.76 | 58.85 | 72,881 | +0.09(+0.16%) |
Jan 12, 2021 | 58.75 | 58.80 | 58.75 | 58.75 | 138,629 | -0.03(-0.05%) |
Jan 11, 2021 | 58.82 | 58.82 | 58.75 | 58.78 | 135,464 | -0.04(-0.06%) |
Jan 08, 2021 | 58.91 | 58.91 | 58.78 | 58.82 | 115,434 | -0.10(-0.17%) |
Jan 07, 2021 | 58.94 | 58.95 | 58.89 | 58.92 | 146,836 | +0.00(+0.00%) |
Jan 06, 2021 | 58.92 | 59.00 | 58.92 | 58.92 | 176,889 | +0.00(+0.00%) |
Jan 05, 2021 | 58.91 | 59.02 | 58.88 | 58.92 | 93,043 | +0.02(+0.03%) |
Jan 04, 2021 | 58.88 | 58.93 | 58.88 | 58.90 | 138,307 | +0.01(+0.02%) |
Dec 31, 2020 | 58.89 | 58.89 | 58.89 | 90,067 | +0.01(+0.02%) | |
Dec 30, 2020 | 58.86 | 58.95 | 58.86 | 58.88 | 90,067 | -0.07(-0.11%) |
Dec 29, 2020 | 58.93 | 58.96 | 58.89 | 58.95 | 111,853 | +0.02(+0.03%) |
Dec 28, 2020 | 58.93 | 58.93 | 58.88 | 58.93 | 99,695 | -0.01(-0.02%) |
Dec 24, 2020 | 58.85 | 58.95 | 58.85 | 58.94 | 65,292 | +0.08(+0.13%) |
Dec 23, 2020 | 58.86 | 58.90 | 58.86 | 58.86 | 74,586 | -0.04(-0.06%) |
Dec 22, 2020 | 58.83 | 58.90 | 58.83 | 58.90 | 56,518 | +0.01(+0.02%) |
Dec 21, 2020 | 58.90 | 58.90 | 58.85 | 58.89 | 65,682 | -0.01(-0.02%) |
Dec 18, 2020 | 58.83 | 58.91 | 58.82 | 58.90 | 94,097 | +0.08(+0.14%) |
Dec 17, 2020 | 58.90 | 58.90 | 58.70 | 58.82 | 140,236 | -0.08(-0.13%) |
Dec 16, 2020 | 58.88 | 58.89 | 58.82 | 58.89 | 100,098 | +0.09(+0.16%) |
Dec 15, 2020 | 58.81 | 58.89 | 58.80 | 58.80 | 77,848 | -0.07(-0.11%) |
Dec 14, 2020 | 58.81 | 58.88 | 58.81 | 58.87 | 67,303 | +0.01(+0.02%) |
Dec 11, 2020 | 58.86 | 58.86 | 58.80 | 58.86 | 225,848 | +0.00(+0.00%) |
Dec 10, 2020 | 58.87 | 58.87 | 58.81 | 58.86 | 62,605 | +0.03(+0.05%) |
Dec 09, 2020 | 58.83 | 58.84 | 58.80 | 58.83 | 117,911 | +0.00(+0.00%) |
Dec 08, 2020 | 58.79 | 58.83 | 58.76 | 58.83 | 169,416 | +0.04(+0.06%) |
Dec 07, 2020 | 58.81 | 58.81 | 58.75 | 58.79 | 108,136 | +0.05(+0.08%) |
Dec 04, 2020 | 58.77 | 58.77 | 58.71 | 58.75 | 125,744 | -0.04(-0.07%) |
Dec 03, 2020 | 58.78 | 58.79 | 58.74 | 58.79 | 108,387 | +0.07(+0.13%) |
Dec 02, 2020 | 58.69 | 58.73 | 58.68 | 58.71 | 122,558 | -0.00(-0.01%) |
Dec 01, 2020 | 58.75 | 58.76 | 58.70 | 58.72 | 181,725 | -0.05(-0.09%) |
Nov 30, 2020 | 58.78 | 58.79 | 58.77 | 58.77 | 76,826 | -0.01(-0.02%) |
Nov 27, 2020 | 58.79 | 58.81 | 58.75 | 58.78 | 67,505 | +0.06(+0.10%) |
Nov 25, 2020 | 58.74 | 58.75 | 58.71 | 58.72 | 48,141 | +0.01(+0.02%) |
Nov 24, 2020 | 58.76 | 58.76 | 58.70 | 58.71 | 148,497 | -0.05(-0.08%) |
Nov 23, 2020 | 58.71 | 58.77 | 58.71 | 58.76 | 95,974 | +0.01(+0.02%) |
Nov 20, 2020 | 58.70 | 58.80 | 58.70 | 58.75 | 142,070 | +0.10(+0.17%) |
Nov 19, 2020 | 58.56 | 58.66 | 58.56 | 58.65 | 49,702 | +0.13(+0.23%) |
Nov 18, 2020 | 58.58 | 58.58 | 58.47 | 58.52 | 88,769 | +0.04(+0.07%) |
Nov 17, 2020 | 58.40 | 58.51 | 58.40 | 58.47 | 57,016 | +0.11(+0.18%) |
Nov 16, 2020 | 58.33 | 58.43 | 58.33 | 58.37 | 93,550 | -0.03(-0.05%) |
Nov 13, 2020 | 58.35 | 58.43 | 58.35 | 58.40 | 70,500 | +0.07(+0.12%) |
Nov 12, 2020 | 58.30 | 58.35 | 58.29 | 58.33 | 76,880 | +0.02(+0.03%) |
Nov 11, 2020 | 58.27 | 58.34 | 58.27 | 58.31 | 51,799 | +0.03(+0.05%) |
Nov 10, 2020 | 58.27 | 58.31 | 58.23 | 58.28 | 64,641 | +0.04(+0.07%) |
Nov 09, 2020 | 58.25 | 58.26 | 58.21 | 58.24 | 101,814 | -0.04(-0.07%) |
Nov 06, 2020 | 58.36 | 58.36 | 58.27 | 58.28 | 78,310 | +0.00(+0.00%) |
Nov 05, 2020 | 58.20 | 58.34 | 58.20 | 58.28 | 99,685 | +0.06(+0.10%) |
Nov 04, 2020 | 58.19 | 58.24 | 58.17 | 58.23 | 90,946 | +0.36(+0.63%) |
Nov 03, 2020 | 57.87 | 57.87 | 57.79 | 57.86 | 85,190 | +0.01(+0.02%) |