Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.81 | 53.51 | 52.19 | 53.24 | 837,206 | -0.33(-0.61%) |
Jan 28, 2021 | 53.94 | 54.42 | 53.50 | 53.57 | 428,802 | -0.08(-0.15%) |
Jan 27, 2021 | 53.29 | 54.19 | 52.78 | 53.65 | 387,026 | -0.38(-0.71%) |
Jan 26, 2021 | 54.06 | 54.33 | 53.22 | 54.03 | 448,922 | +0.26(+0.48%) |
Jan 25, 2021 | 51.67 | 54.23 | 51.67 | 53.77 | 649,388 | +1.72(+3.31%) |
Jan 22, 2021 | 51.10 | 52.12 | 50.61 | 52.05 | 531,221 | +0.95(+1.86%) |
Jan 21, 2021 | 51.74 | 51.74 | 50.84 | 51.10 | 476,722 | -0.64(-1.24%) |
Jan 20, 2021 | 52.29 | 52.59 | 51.19 | 51.74 | 471,080 | -0.55(-1.05%) |
Jan 19, 2021 | 53.37 | 54.01 | 52.29 | 52.29 | 522,262 | -1.08(-2.03%) |
Jan 15, 2021 | 52.71 | 53.44 | 52.40 | 53.37 | 309,250 | +0.20(+0.37%) |
Jan 14, 2021 | 53.13 | 53.85 | 52.81 | 53.18 | 363,356 | +0.26(+0.49%) |
Jan 13, 2021 | 53.09 | 53.28 | 52.50 | 52.92 | 393,118 | -0.17(-0.32%) |
Jan 12, 2021 | 51.82 | 53.34 | 51.46 | 53.09 | 615,698 | +1.49(+2.89%) |
Jan 11, 2021 | 51.95 | 52.66 | 51.26 | 51.60 | 469,567 | -0.36(-0.68%) |
Jan 08, 2021 | 52.48 | 52.86 | 51.47 | 51.95 | 492,819 | -0.63(-1.20%) |
Jan 07, 2021 | 53.96 | 53.96 | 52.26 | 52.58 | 512,373 | -1.55(-2.85%) |
Jan 06, 2021 | 53.05 | 54.41 | 53.05 | 54.13 | 565,085 | +1.81(+3.46%) |
Jan 05, 2021 | 52.90 | 53.37 | 51.72 | 52.32 | 369,815 | -0.46(-0.87%) |
Jan 04, 2021 | 54.30 | 54.32 | 52.56 | 52.78 | 340,997 | -1.16(-2.16%) |
Dec 31, 2020 | 53.94 | 53.94 | 53.94 | 248,875 | +0.80(+1.50%) | |
Dec 30, 2020 | 53.85 | 54.10 | 52.97 | 53.14 | 248,875 | -0.62(-1.16%) |
Dec 29, 2020 | 53.38 | 54.12 | 53.32 | 53.77 | 237,528 | +0.48(+0.90%) |
Dec 28, 2020 | 53.53 | 54.56 | 53.11 | 53.29 | 283,732 | -0.12(-0.22%) |
Dec 24, 2020 | 52.97 | 53.53 | 52.27 | 53.40 | 244,382 | +0.81(+1.54%) |
Dec 23, 2020 | 53.11 | 53.42 | 52.40 | 52.59 | 334,534 | -0.14(-0.27%) |
Dec 22, 2020 | 52.61 | 52.88 | 51.95 | 52.74 | 313,568 | +0.00(+0.00%) |
Dec 21, 2020 | 53.63 | 53.90 | 51.53 | 52.74 | 463,249 | -1.56(-2.88%) |
Dec 18, 2020 | 56.31 | 56.70 | 54.20 | 54.30 | 1,189,703 | -1.88(-3.35%) |
Dec 17, 2020 | 56.52 | 57.35 | 55.98 | 56.18 | 436,451 | -0.28(-0.49%) |
Dec 16, 2020 | 57.72 | 57.95 | 56.06 | 56.46 | 397,679 | -1.23(-2.12%) |
Dec 15, 2020 | 57.08 | 57.83 | 56.52 | 57.68 | 385,478 | +0.88(+1.55%) |
Dec 14, 2020 | 56.62 | 57.98 | 56.49 | 56.80 | 388,966 | +0.82(+1.46%) |
Dec 11, 2020 | 55.13 | 56.50 | 55.13 | 55.99 | 302,606 | +0.16(+0.29%) |
Dec 10, 2020 | 55.72 | 56.31 | 53.64 | 55.83 | 593,834 | -1.23(-2.15%) |
Dec 09, 2020 | 57.68 | 57.88 | 56.88 | 57.05 | 333,442 | -0.36(-0.63%) |
Dec 08, 2020 | 57.41 | 57.84 | 56.86 | 57.41 | 343,563 | -0.52(-0.90%) |
Dec 07, 2020 | 57.98 | 58.22 | 57.47 | 57.94 | 214,299 | +0.11(+0.18%) |
Dec 04, 2020 | 57.65 | 57.95 | 57.15 | 57.83 | 408,692 | +0.49(+0.85%) |
Dec 03, 2020 | 58.15 | 58.29 | 57.15 | 57.34 | 273,557 | -1.37(-2.33%) |
Dec 02, 2020 | 58.02 | 58.81 | 57.39 | 58.71 | 340,941 | +0.75(+1.29%) |
Dec 01, 2020 | 57.65 | 58.78 | 57.24 | 57.97 | 377,960 | +0.91(+1.60%) |
Nov 30, 2020 | 58.60 | 58.98 | 57.01 | 57.05 | 378,555 | -2.08(-3.51%) |
Nov 27, 2020 | 60.27 | 60.27 | 58.57 | 59.13 | 102,933 | -1.29(-2.13%) |
Nov 25, 2020 | 61.04 | 61.13 | 60.21 | 60.42 | 167,689 | -0.88(-1.43%) |
Nov 24, 2020 | 60.71 | 61.70 | 60.56 | 61.30 | 287,779 | +1.46(+2.43%) |
Nov 23, 2020 | 60.09 | 60.33 | 59.69 | 59.84 | 219,419 | +0.11(+0.18%) |
Nov 20, 2020 | 59.40 | 59.86 | 58.84 | 59.73 | 331,661 | -0.13(-0.22%) |
Nov 19, 2020 | 59.87 | 60.02 | 58.48 | 59.87 | 240,570 | -0.16(-0.27%) |
Nov 18, 2020 | 62.17 | 62.34 | 60.00 | 60.03 | 212,228 | -1.97(-3.18%) |
Nov 17, 2020 | 61.87 | 62.52 | 61.49 | 62.00 | 345,411 | -0.55(-0.88%) |
Nov 16, 2020 | 63.74 | 63.86 | 61.98 | 62.55 | 336,561 | +0.06(+0.10%) |
Nov 13, 2020 | 61.70 | 63.15 | 61.70 | 62.49 | 270,622 | +1.14(+1.85%) |
Nov 12, 2020 | 63.34 | 63.34 | 60.85 | 61.35 | 218,714 | -2.72(-4.25%) |
Nov 11, 2020 | 65.73 | 65.73 | 63.80 | 64.07 | 215,417 | -1.75(-2.66%) |
Nov 10, 2020 | 63.41 | 66.05 | 63.32 | 65.82 | 340,452 | +3.29(+5.27%) |
Nov 09, 2020 | 62.01 | 64.77 | 61.65 | 62.53 | 332,139 | +3.23(+5.45%) |
Nov 06, 2020 | 60.38 | 60.99 | 58.93 | 59.30 | 185,650 | -0.70(-1.16%) |
Nov 05, 2020 | 59.36 | 60.66 | 58.97 | 59.99 | 172,410 | +0.76(+1.28%) |
Nov 04, 2020 | 60.22 | 60.83 | 59.04 | 59.23 | 128,042 | -1.59(-2.61%) |
Nov 03, 2020 | 60.60 | 61.25 | 59.92 | 60.82 | 224,582 | +1.22(+2.05%) |