Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.22 | 53.13 | 49.97 | 50.76 | 709,800 | -1.57(-3.00%) |
Jan 28, 2021 | 52.24 | 53.95 | 50.75 | 52.33 | 796,655 | +1.30(+2.55%) |
Jan 27, 2021 | 50.01 | 51.47 | 48.05 | 51.03 | 918,853 | +0.03(+0.06%) |
Jan 26, 2021 | 52.03 | 52.76 | 50.87 | 51.00 | 348,052 | -0.88(-1.70%) |
Jan 25, 2021 | 52.30 | 52.30 | 50.98 | 51.88 | 556,633 | -0.93(-1.76%) |
Jan 22, 2021 | 53.01 | 53.17 | 51.56 | 52.81 | 358,400 | -0.91(-1.69%) |
Jan 21, 2021 | 54.81 | 55.12 | 53.67 | 53.72 | 361,566 | -1.38(-2.50%) |
Jan 20, 2021 | 55.79 | 56.01 | 54.78 | 55.10 | 400,264 | -0.51(-0.92%) |
Jan 19, 2021 | 56.55 | 56.74 | 55.30 | 55.61 | 484,761 | -0.49(-0.87%) |
Jan 15, 2021 | 57.24 | 57.95 | 54.79 | 56.10 | 594,400 | -1.94(-3.34%) |
Jan 14, 2021 | 57.42 | 58.59 | 57.06 | 58.04 | 361,688 | +0.85(+1.49%) |
Jan 13, 2021 | 58.47 | 58.47 | 55.83 | 57.19 | 373,850 | -1.45(-2.47%) |
Jan 12, 2021 | 56.92 | 59.08 | 56.44 | 58.64 | 493,027 | +2.27(+4.03%) |
Jan 11, 2021 | 55.32 | 56.41 | 55.16 | 56.37 | 594,631 | +0.00(+0.00%) |
Jan 08, 2021 | 57.31 | 57.97 | 56.14 | 56.37 | 305,600 | -0.68(-1.19%) |
Jan 07, 2021 | 55.83 | 57.59 | 55.62 | 57.05 | 465,387 | +1.51(+2.72%) |
Jan 06, 2021 | 54.36 | 56.23 | 54.00 | 55.54 | 455,049 | +2.06(+3.85%) |
Jan 05, 2021 | 51.91 | 54.12 | 51.74 | 53.48 | 339,182 | +1.96(+3.80%) |
Jan 04, 2021 | 51.99 | 52.83 | 51.23 | 51.52 | 408,860 | -0.31(-0.60%) |
Dec 31, 2020 | 51.83 | 51.83 | 51.83 | 182,107 | -0.45(-0.86%) | |
Dec 30, 2020 | 51.26 | 52.48 | 50.88 | 52.28 | 182,107 | +1.07(+2.09%) |
Dec 29, 2020 | 51.54 | 51.96 | 50.80 | 51.21 | 194,962 | -0.29(-0.56%) |
Dec 28, 2020 | 51.67 | 52.59 | 51.39 | 51.50 | 194,750 | +0.07(+0.14%) |
Dec 24, 2020 | 51.26 | 51.53 | 50.71 | 51.43 | 192,900 | +0.20(+0.39%) |
Dec 23, 2020 | 49.95 | 51.46 | 49.95 | 51.23 | 296,268 | +1.34(+2.69%) |
Dec 22, 2020 | 50.13 | 50.36 | 49.56 | 49.89 | 337,354 | -0.06(-0.12%) |
Dec 21, 2020 | 48.89 | 49.99 | 48.51 | 49.95 | 590,399 | -0.16(-0.32%) |
Dec 18, 2020 | 50.75 | 51.19 | 50.01 | 50.11 | 1,014,200 | -0.55(-1.09%) |
Dec 17, 2020 | 51.82 | 52.05 | 50.42 | 50.66 | 414,790 | -1.10(-2.13%) |
Dec 16, 2020 | 52.89 | 52.99 | 51.26 | 51.76 | 361,715 | -0.58(-1.11%) |
Dec 15, 2020 | 52.23 | 53.01 | 51.96 | 52.34 | 657,331 | +0.34(+0.65%) |
Dec 14, 2020 | 55.14 | 55.42 | 51.86 | 52.00 | 585,737 | -2.49(-4.57%) |
Dec 11, 2020 | 55.18 | 56.13 | 54.44 | 54.49 | 232,600 | -1.26(-2.26%) |
Dec 10, 2020 | 53.96 | 55.90 | 53.96 | 55.75 | 747,353 | +1.22(+2.24%) |
Dec 09, 2020 | 54.65 | 54.99 | 54.02 | 54.53 | 400,099 | +0.52(+0.96%) |
Dec 08, 2020 | 53.00 | 54.58 | 53.00 | 54.01 | 276,421 | +0.23(+0.43%) |
Dec 07, 2020 | 55.62 | 55.86 | 53.61 | 53.78 | 327,924 | -2.01(-3.60%) |
Dec 04, 2020 | 53.94 | 55.86 | 53.85 | 55.79 | 313,800 | +2.76(+5.20%) |
Dec 03, 2020 | 53.08 | 53.87 | 52.60 | 53.03 | 399,103 | +0.02(+0.04%) |
Dec 02, 2020 | 50.99 | 53.55 | 50.99 | 53.01 | 459,880 | +1.45(+2.81%) |
Dec 01, 2020 | 51.40 | 52.05 | 51.00 | 51.56 | 332,019 | +0.96(+1.90%) |
Nov 30, 2020 | 52.45 | 53.22 | 50.49 | 50.60 | 713,090 | -1.89(-3.60%) |
Nov 27, 2020 | 52.59 | 52.91 | 51.90 | 52.49 | 497,400 | -0.16(-0.30%) |
Nov 25, 2020 | 52.54 | 53.61 | 52.13 | 52.65 | 1,362,300 | -0.75(-1.40%) |
Nov 24, 2020 | 50.76 | 53.41 | 50.52 | 53.40 | 1,302,690 | +3.71(+7.47%) |
Nov 23, 2020 | 48.59 | 49.91 | 48.09 | 49.69 | 921,349 | +1.82(+3.80%) |
Nov 20, 2020 | 47.93 | 48.07 | 47.20 | 47.87 | 376,600 | -0.17(-0.35%) |
Nov 19, 2020 | 48.73 | 48.87 | 47.66 | 48.04 | 679,864 | -0.96(-1.96%) |
Nov 18, 2020 | 49.75 | 50.78 | 48.98 | 49.00 | 995,040 | +0.85(+1.77%) |
Nov 17, 2020 | 47.07 | 48.32 | 46.93 | 48.15 | 502,967 | +0.36(+0.75%) |
Nov 16, 2020 | 46.44 | 47.82 | 45.86 | 47.79 | 496,880 | +2.71(+6.01%) |
Nov 13, 2020 | 43.39 | 45.24 | 43.37 | 45.08 | 414,200 | +1.73(+3.99%) |
Nov 12, 2020 | 45.08 | 45.62 | 43.00 | 43.35 | 936,946 | -2.29(-5.02%) |
Nov 11, 2020 | 45.78 | 45.94 | 44.57 | 45.64 | 1,457,233 | +0.10(+0.22%) |
Nov 10, 2020 | 44.90 | 45.91 | 44.14 | 45.54 | 1,066,524 | +0.55(+1.22%) |
Nov 09, 2020 | 42.09 | 45.51 | 41.77 | 44.99 | 1,011,242 | +6.75(+17.65%) |
Nov 06, 2020 | 40.61 | 40.68 | 38.12 | 38.24 | 599,100 | -2.24(-5.53%) |
Nov 05, 2020 | 40.04 | 41.56 | 39.77 | 40.48 | 668,634 | +0.38(+0.95%) |
Nov 04, 2020 | 40.02 | 40.81 | 38.61 | 40.10 | 537,681 | -0.11(-0.27%) |
Nov 03, 2020 | 39.64 | 40.34 | 39.17 | 40.21 | 1,018,105 | +1.13(+2.89%) |