Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.51 | 54.50 | 53.16 | 54.06 | 435,924 | +0.34(+0.64%) |
Jan 28, 2021 | 52.60 | 54.79 | 52.29 | 53.71 | 436,826 | +1.81(+3.48%) |
Jan 27, 2021 | 52.06 | 52.73 | 50.67 | 51.91 | 712,916 | -0.98(-1.85%) |
Jan 26, 2021 | 54.92 | 54.92 | 52.84 | 52.89 | 530,517 | -1.64(-3.01%) |
Jan 25, 2021 | 55.92 | 56.32 | 54.43 | 54.53 | 694,386 | -2.00(-3.53%) |
Jan 22, 2021 | 56.34 | 57.13 | 55.61 | 56.53 | 446,270 | +0.19(+0.34%) |
Jan 21, 2021 | 58.50 | 58.90 | 56.34 | 56.34 | 659,717 | -3.02(-5.09%) |
Jan 20, 2021 | 59.22 | 59.55 | 58.57 | 59.36 | 482,122 | +0.14(+0.23%) |
Jan 19, 2021 | 60.32 | 60.37 | 58.80 | 59.22 | 499,515 | -0.76(-1.26%) |
Jan 15, 2021 | 58.77 | 60.18 | 58.46 | 59.98 | 479,284 | +0.62(+1.04%) |
Jan 14, 2021 | 57.80 | 59.62 | 57.34 | 59.36 | 650,258 | +1.84(+3.20%) |
Jan 13, 2021 | 56.73 | 57.72 | 56.67 | 57.52 | 466,723 | +0.51(+0.89%) |
Jan 12, 2021 | 55.66 | 57.09 | 55.36 | 57.01 | 281,920 | +1.35(+2.43%) |
Jan 11, 2021 | 55.14 | 55.81 | 55.14 | 55.66 | 361,857 | +0.25(+0.45%) |
Jan 08, 2021 | 55.30 | 55.43 | 54.58 | 55.41 | 456,499 | +0.11(+0.20%) |
Jan 07, 2021 | 55.42 | 55.54 | 54.36 | 55.30 | 601,233 | +0.05(+0.09%) |
Jan 06, 2021 | 53.28 | 55.70 | 52.95 | 55.24 | 503,254 | +2.82(+5.38%) |
Jan 05, 2021 | 53.15 | 53.49 | 51.98 | 52.42 | 364,638 | -0.51(-0.96%) |
Jan 04, 2021 | 53.36 | 53.71 | 52.35 | 52.93 | 477,431 | -0.35(-0.66%) |
Dec 31, 2020 | 53.28 | 53.28 | 53.28 | 190,932 | +0.46(+0.88%) | |
Dec 30, 2020 | 52.60 | 53.38 | 52.60 | 52.82 | 190,932 | +0.03(+0.05%) |
Dec 29, 2020 | 52.96 | 53.58 | 52.52 | 52.79 | 259,651 | -0.19(-0.36%) |
Dec 28, 2020 | 52.39 | 53.21 | 52.32 | 52.98 | 231,495 | +0.88(+1.68%) |
Dec 24, 2020 | 51.77 | 52.14 | 50.98 | 52.10 | 170,184 | +0.69(+1.34%) |
Dec 23, 2020 | 51.50 | 52.01 | 51.19 | 51.42 | 335,261 | +0.34(+0.66%) |
Dec 22, 2020 | 49.70 | 51.20 | 49.32 | 51.08 | 406,976 | +1.33(+2.68%) |
Dec 21, 2020 | 51.13 | 51.33 | 49.03 | 49.75 | 433,776 | -2.17(-4.18%) |
Dec 18, 2020 | 52.98 | 53.15 | 51.72 | 51.92 | 1,004,602 | -0.88(-1.66%) |
Dec 17, 2020 | 51.96 | 53.24 | 51.83 | 52.79 | 298,746 | +0.76(+1.45%) |
Dec 16, 2020 | 52.59 | 52.69 | 51.66 | 52.04 | 352,924 | -0.34(-0.66%) |
Dec 15, 2020 | 50.93 | 52.47 | 50.64 | 52.38 | 265,157 | +1.76(+3.48%) |
Dec 14, 2020 | 51.49 | 52.05 | 50.55 | 50.62 | 341,608 | -0.22(-0.44%) |
Dec 11, 2020 | 50.32 | 50.95 | 50.14 | 50.84 | 258,415 | +0.19(+0.37%) |
Dec 10, 2020 | 50.86 | 51.36 | 50.41 | 50.65 | 267,466 | -0.48(-0.94%) |
Dec 09, 2020 | 50.78 | 51.25 | 50.22 | 51.13 | 291,634 | +0.44(+0.87%) |
Dec 08, 2020 | 50.20 | 50.83 | 49.89 | 50.69 | 307,004 | +0.11(+0.22%) |
Dec 07, 2020 | 50.44 | 51.22 | 49.85 | 50.58 | 363,033 | +0.17(+0.34%) |
Dec 04, 2020 | 49.63 | 50.50 | 49.63 | 50.41 | 219,008 | +1.00(+2.02%) |
Dec 03, 2020 | 49.61 | 50.11 | 49.15 | 49.41 | 507,103 | -0.35(-0.71%) |
Dec 02, 2020 | 49.14 | 49.91 | 48.70 | 49.76 | 204,392 | +0.52(+1.07%) |
Dec 01, 2020 | 48.82 | 49.82 | 48.52 | 49.24 | 368,004 | +0.86(+1.78%) |
Nov 30, 2020 | 49.27 | 49.50 | 48.24 | 48.38 | 284,635 | -1.33(-2.68%) |
Nov 27, 2020 | 50.50 | 50.54 | 49.03 | 49.71 | 122,872 | -0.76(-1.50%) |
Nov 25, 2020 | 51.68 | 51.68 | 50.25 | 50.47 | 449,873 | -1.40(-2.70%) |
Nov 24, 2020 | 50.29 | 52.24 | 50.29 | 51.87 | 429,973 | +2.42(+4.89%) |
Nov 23, 2020 | 48.65 | 49.60 | 48.52 | 49.46 | 311,680 | +1.13(+2.33%) |
Nov 20, 2020 | 48.01 | 48.82 | 47.87 | 48.33 | 297,358 | -0.03(-0.07%) |
Nov 19, 2020 | 48.42 | 48.59 | 47.56 | 48.36 | 223,166 | -0.15(-0.32%) |
Nov 18, 2020 | 50.11 | 50.11 | 48.41 | 48.52 | 288,705 | -1.20(-2.41%) |
Nov 17, 2020 | 49.89 | 50.23 | 49.27 | 49.71 | 429,061 | -0.84(-1.67%) |
Nov 16, 2020 | 48.86 | 50.58 | 48.24 | 50.56 | 440,298 | +2.59(+5.40%) |
Nov 13, 2020 | 47.77 | 48.26 | 47.35 | 47.97 | 526,945 | +0.88(+1.86%) |
Nov 12, 2020 | 49.09 | 49.13 | 46.62 | 47.09 | 474,409 | -2.50(-5.04%) |
Nov 11, 2020 | 49.64 | 49.85 | 48.77 | 49.59 | 330,901 | +0.16(+0.33%) |
Nov 10, 2020 | 49.93 | 49.98 | 48.72 | 49.43 | 475,150 | +0.20(+0.41%) |
Nov 09, 2020 | 47.70 | 52.00 | 47.35 | 49.23 | 753,160 | +3.47(+7.59%) |
Nov 06, 2020 | 46.02 | 46.92 | 45.53 | 45.76 | 283,902 | -0.20(-0.44%) |
Nov 05, 2020 | 45.93 | 46.88 | 45.71 | 45.96 | 159,069 | +0.37(+0.80%) |
Nov 04, 2020 | 46.35 | 47.04 | 45.19 | 45.59 | 256,625 | -1.34(-2.85%) |
Nov 03, 2020 | 46.19 | 47.26 | 45.92 | 46.93 | 396,753 | +1.56(+3.43%) |