Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.77 | 56.77 | 55.42 | 55.59 | 292,127 | -1.33(-2.34%) |
Jan 28, 2021 | 56.49 | 57.33 | 56.09 | 56.92 | 85,184 | -0.06(-0.11%) |
Jan 27, 2021 | 57.62 | 57.98 | 56.89 | 56.98 | 99,815 | -1.23(-2.11%) |
Jan 26, 2021 | 58.38 | 58.38 | 57.98 | 58.21 | 36,021 | +0.00(+0.00%) |
Jan 25, 2021 | 57.65 | 58.41 | 57.46 | 58.21 | 68,193 | +0.73(+1.26%) |
Jan 22, 2021 | 57.39 | 57.55 | 57.14 | 57.48 | 197,642 | -0.17(-0.30%) |
Jan 21, 2021 | 57.86 | 57.86 | 57.64 | 57.66 | 48,490 | -0.10(-0.18%) |
Jan 20, 2021 | 57.74 | 57.83 | 57.38 | 57.76 | 35,566 | +0.45(+0.79%) |
Jan 19, 2021 | 57.35 | 57.37 | 57.16 | 57.31 | 50,027 | +0.36(+0.63%) |
Jan 15, 2021 | 57.46 | 57.46 | 56.90 | 56.95 | 54,212 | -0.56(-0.97%) |
Jan 14, 2021 | 57.55 | 57.87 | 57.44 | 57.51 | 70,798 | -0.23(-0.39%) |
Jan 13, 2021 | 57.68 | 57.85 | 57.55 | 57.73 | 71,767 | +0.02(+0.03%) |
Jan 12, 2021 | 57.45 | 58.01 | 57.45 | 57.72 | 46,498 | +0.56(+0.99%) |
Jan 11, 2021 | 57.78 | 57.83 | 57.08 | 57.15 | 65,823 | -1.29(-2.21%) |
Jan 08, 2021 | 58.09 | 58.45 | 57.56 | 58.45 | 68,462 | +1.08(+1.87%) |
Jan 07, 2021 | 56.87 | 57.39 | 56.75 | 57.37 | 62,666 | +1.11(+1.98%) |
Jan 06, 2021 | 56.10 | 56.71 | 56.10 | 56.26 | 195,610 | +0.40(+0.71%) |
Jan 05, 2021 | 55.33 | 55.96 | 55.33 | 55.86 | 144,861 | +0.34(+0.61%) |
Jan 04, 2021 | 56.25 | 56.34 | 54.96 | 55.52 | 323,787 | -0.46(-0.81%) |
Dec 31, 2020 | 55.98 | 55.98 | 55.98 | 23,038 | +0.31(+0.56%) | |
Dec 30, 2020 | 55.37 | 55.70 | 55.37 | 55.66 | 23,038 | +0.50(+0.90%) |
Dec 29, 2020 | 55.50 | 55.50 | 55.08 | 55.17 | 22,462 | -0.16(-0.28%) |
Dec 28, 2020 | 55.69 | 55.69 | 55.26 | 55.33 | 47,428 | +0.12(+0.22%) |
Dec 24, 2020 | 55.00 | 55.21 | 54.80 | 55.20 | 24,163 | +0.37(+0.68%) |
Dec 23, 2020 | 54.70 | 54.97 | 54.51 | 54.83 | 335,866 | +0.31(+0.57%) |
Dec 22, 2020 | 54.98 | 54.98 | 54.34 | 54.52 | 50,200 | -0.34(-0.62%) |
Dec 21, 2020 | 55.03 | 55.05 | 54.40 | 54.85 | 111,370 | -0.43(-0.78%) |
Dec 18, 2020 | 55.31 | 55.54 | 54.66 | 55.28 | 122,674 | +0.22(+0.39%) |
Dec 17, 2020 | 54.61 | 55.13 | 54.50 | 55.07 | 53,772 | +0.87(+1.61%) |
Dec 16, 2020 | 54.21 | 54.35 | 53.97 | 54.19 | 49,382 | -0.01(-0.02%) |
Dec 15, 2020 | 54.41 | 54.41 | 53.97 | 54.20 | 39,544 | +0.27(+0.50%) |
Dec 14, 2020 | 54.13 | 54.35 | 53.93 | 53.93 | 93,564 | +0.22(+0.40%) |
Dec 11, 2020 | 53.70 | 53.86 | 53.41 | 53.72 | 65,759 | -0.30(-0.56%) |
Dec 10, 2020 | 53.48 | 54.02 | 53.26 | 54.02 | 38,751 | +0.18(+0.34%) |
Dec 09, 2020 | 54.86 | 54.86 | 53.55 | 53.84 | 144,751 | -0.74(-1.36%) |
Dec 08, 2020 | 54.00 | 54.65 | 53.87 | 54.58 | 105,711 | +0.20(+0.36%) |
Dec 07, 2020 | 53.88 | 54.39 | 53.84 | 54.39 | 53,529 | +0.62(+1.15%) |
Dec 04, 2020 | 53.36 | 53.78 | 53.36 | 53.77 | 37,532 | +0.49(+0.93%) |
Dec 03, 2020 | 53.14 | 53.34 | 53.05 | 53.28 | 60,343 | +0.60(+1.14%) |
Dec 02, 2020 | 52.77 | 52.83 | 52.44 | 52.68 | 198,330 | -0.52(-0.98%) |
Dec 01, 2020 | 53.41 | 53.41 | 52.94 | 53.20 | 219,057 | +0.57(+1.08%) |
Nov 30, 2020 | 53.17 | 53.17 | 52.12 | 52.63 | 44,800 | -0.37(-0.71%) |
Nov 27, 2020 | 53.10 | 53.11 | 52.84 | 53.01 | 20,162 | +0.22(+0.42%) |
Nov 25, 2020 | 52.45 | 52.84 | 52.39 | 52.79 | 33,500 | +0.14(+0.26%) |
Nov 24, 2020 | 52.42 | 52.68 | 52.37 | 52.65 | 70,629 | +0.85(+1.64%) |
Nov 23, 2020 | 51.61 | 51.87 | 51.51 | 51.80 | 37,842 | +0.61(+1.20%) |
Nov 20, 2020 | 51.46 | 51.46 | 51.16 | 51.19 | 26,986 | -0.23(-0.45%) |
Nov 19, 2020 | 51.17 | 51.42 | 51.06 | 51.42 | 25,916 | +0.31(+0.61%) |
Nov 18, 2020 | 51.25 | 51.60 | 51.09 | 51.11 | 51,339 | +0.09(+0.18%) |
Nov 17, 2020 | 50.86 | 51.21 | 50.70 | 51.02 | 39,759 | +0.43(+0.85%) |
Nov 16, 2020 | 50.30 | 50.59 | 50.06 | 50.59 | 98,763 | +0.48(+0.95%) |
Nov 13, 2020 | 49.74 | 50.11 | 49.55 | 50.11 | 88,093 | +0.63(+1.28%) |
Nov 12, 2020 | 49.90 | 49.90 | 49.23 | 49.48 | 121,677 | -0.43(-0.86%) |
Nov 11, 2020 | 49.93 | 49.95 | 49.44 | 49.91 | 50,703 | +0.46(+0.93%) |
Nov 10, 2020 | 48.84 | 49.52 | 48.74 | 49.45 | 88,006 | +0.65(+1.34%) |
Nov 09, 2020 | 50.58 | 50.73 | 48.80 | 48.80 | 34,697 | -0.35(-0.71%) |
Nov 06, 2020 | 49.51 | 49.51 | 49.08 | 49.14 | 133,380 | -0.24(-0.48%) |
Nov 05, 2020 | 49.23 | 49.57 | 49.14 | 49.38 | 137,868 | +0.69(+1.41%) |
Nov 04, 2020 | 48.80 | 49.26 | 48.66 | 48.70 | 61,969 | +0.22(+0.46%) |
Nov 03, 2020 | 48.10 | 48.69 | 48.09 | 48.47 | 41,164 | +1.09(+2.29%) |