Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.66 | 52.93 | 51.55 | 52.13 | 1,694,100 | -0.63(-1.19%) |
Jan 28, 2021 | 51.94 | 53.13 | 51.62 | 52.76 | 1,955,860 | +1.28(+2.49%) |
Jan 27, 2021 | 52.75 | 52.88 | 51.23 | 51.48 | 3,110,713 | -2.51(-4.65%) |
Jan 26, 2021 | 55.05 | 55.07 | 53.92 | 53.99 | 2,275,095 | -1.08(-1.96%) |
Jan 25, 2021 | 55.90 | 56.21 | 53.89 | 55.07 | 2,947,411 | +0.49(+0.90%) |
Jan 22, 2021 | 53.85 | 54.64 | 53.85 | 54.58 | 1,638,800 | +0.44(+0.81%) |
Jan 21, 2021 | 54.65 | 54.68 | 53.76 | 54.14 | 2,113,369 | +0.00(+0.00%) |
Jan 20, 2021 | 54.46 | 54.48 | 53.65 | 54.14 | 2,461,529 | +1.03(+1.94%) |
Jan 19, 2021 | 52.86 | 53.11 | 52.38 | 53.11 | 2,229,747 | +1.41(+2.73%) |
Jan 15, 2021 | 52.58 | 52.60 | 51.39 | 51.70 | 1,818,200 | -0.59(-1.13%) |
Jan 14, 2021 | 52.77 | 53.17 | 52.22 | 52.29 | 2,356,287 | +0.11(+0.21%) |
Jan 13, 2021 | 52.15 | 52.55 | 51.82 | 52.18 | 1,622,346 | +0.23(+0.44%) |
Jan 12, 2021 | 51.53 | 51.95 | 51.27 | 51.95 | 1,934,629 | +0.99(+1.94%) |
Jan 11, 2021 | 50.96 | 51.40 | 50.35 | 50.96 | 1,907,955 | -1.00(-1.92%) |
Jan 08, 2021 | 51.76 | 52.21 | 51.25 | 51.96 | 2,470,400 | +0.88(+1.72%) |
Jan 07, 2021 | 50.31 | 51.12 | 50.07 | 51.08 | 1,865,219 | +1.76(+3.57%) |
Jan 06, 2021 | 49.77 | 50.24 | 49.23 | 49.32 | 1,967,495 | -1.04(-2.07%) |
Jan 05, 2021 | 49.19 | 50.36 | 49.05 | 50.36 | 1,501,132 | +1.06(+2.15%) |
Jan 04, 2021 | 50.29 | 50.30 | 48.46 | 49.30 | 2,305,469 | -0.41(-0.82%) |
Dec 31, 2020 | 49.71 | 49.71 | 49.71 | 1,170,729 | -0.17(-0.34%) | |
Dec 30, 2020 | 49.66 | 49.97 | 49.43 | 49.88 | 1,170,729 | +0.63(+1.28%) |
Dec 29, 2020 | 49.61 | 49.77 | 48.63 | 49.25 | 1,635,013 | +0.10(+0.21%) |
Dec 28, 2020 | 50.60 | 50.63 | 48.88 | 49.15 | 2,272,810 | -0.96(-1.91%) |
Dec 24, 2020 | 50.62 | 50.66 | 49.91 | 50.10 | 1,222,676 | -0.54(-1.06%) |
Dec 23, 2020 | 51.91 | 52.01 | 50.58 | 50.64 | 2,436,236 | -0.46(-0.90%) |
Dec 22, 2020 | 50.63 | 51.12 | 50.32 | 51.10 | 2,706,239 | +0.86(+1.71%) |
Dec 21, 2020 | 49.68 | 50.30 | 49.32 | 50.24 | 2,648,765 | +0.02(+0.04%) |
Dec 18, 2020 | 50.49 | 50.49 | 49.96 | 50.22 | 1,787,089 | -0.07(-0.14%) |
Dec 17, 2020 | 49.68 | 50.33 | 49.68 | 50.29 | 2,037,687 | +1.10(+2.23%) |
Dec 16, 2020 | 49.02 | 49.28 | 48.52 | 49.20 | 1,643,760 | +0.59(+1.21%) |
Dec 15, 2020 | 48.35 | 48.65 | 48.19 | 48.61 | 1,141,183 | +0.50(+1.04%) |
Dec 14, 2020 | 48.34 | 48.67 | 48.04 | 48.11 | 1,514,442 | +0.09(+0.19%) |
Dec 11, 2020 | 47.79 | 48.29 | 47.49 | 48.02 | 1,146,591 | +0.07(+0.15%) |
Dec 10, 2020 | 46.70 | 47.97 | 46.42 | 47.95 | 1,263,381 | +1.01(+2.14%) |
Dec 09, 2020 | 48.11 | 48.29 | 46.73 | 46.94 | 1,748,855 | -1.06(-2.20%) |
Dec 08, 2020 | 47.61 | 48.04 | 47.40 | 48.00 | 1,296,944 | +0.45(+0.94%) |
Dec 07, 2020 | 47.11 | 47.62 | 47.03 | 47.55 | 1,449,740 | +0.51(+1.08%) |
Dec 04, 2020 | 46.98 | 47.19 | 46.78 | 47.04 | 924,962 | +0.34(+0.73%) |
Dec 03, 2020 | 46.55 | 46.94 | 46.46 | 46.70 | 1,097,451 | +0.28(+0.60%) |
Dec 02, 2020 | 45.89 | 46.43 | 45.45 | 46.43 | 734,753 | +0.12(+0.26%) |
Dec 01, 2020 | 46.90 | 46.92 | 46.16 | 46.31 | 1,125,140 | -0.19(-0.41%) |
Nov 30, 2020 | 46.76 | 46.82 | 45.44 | 46.50 | 1,197,588 | -0.26(-0.55%) |
Nov 27, 2020 | 46.54 | 46.75 | 46.09 | 46.75 | 590,008 | +0.77(+1.67%) |
Nov 25, 2020 | 45.05 | 46.02 | 45.03 | 45.99 | 616,005 | +0.91(+2.01%) |
Nov 24, 2020 | 45.48 | 45.51 | 44.71 | 45.08 | 826,318 | -0.17(-0.37%) |
Nov 23, 2020 | 45.31 | 45.43 | 44.70 | 45.25 | 1,149,726 | +0.40(+0.89%) |
Nov 20, 2020 | 44.47 | 45.14 | 44.39 | 44.85 | 695,704 | +0.53(+1.19%) |
Nov 19, 2020 | 43.52 | 44.42 | 43.52 | 44.32 | 625,351 | +0.84(+1.92%) |
Nov 18, 2020 | 43.79 | 43.84 | 43.44 | 43.49 | 590,407 | -0.24(-0.55%) |
Nov 17, 2020 | 43.44 | 43.91 | 43.30 | 43.73 | 515,145 | -0.01(-0.02%) |
Nov 16, 2020 | 43.66 | 43.91 | 43.15 | 43.74 | 784,611 | +0.12(+0.27%) |
Nov 13, 2020 | 43.67 | 43.81 | 43.11 | 43.62 | 515,027 | +0.54(+1.25%) |
Nov 12, 2020 | 43.38 | 43.68 | 42.95 | 43.08 | 591,470 | -0.08(-0.18%) |
Nov 11, 2020 | 42.27 | 43.18 | 42.16 | 43.16 | 837,182 | +1.43(+3.44%) |
Nov 10, 2020 | 42.91 | 43.01 | 40.85 | 41.72 | 1,416,118 | -1.78(-4.10%) |
Nov 09, 2020 | 45.53 | 45.60 | 43.47 | 43.51 | 1,622,295 | -1.92(-4.23%) |
Nov 06, 2020 | 44.73 | 45.53 | 44.30 | 45.43 | 866,242 | +0.91(+2.04%) |
Nov 05, 2020 | 44.61 | 44.63 | 44.09 | 44.52 | 1,509,005 | +1.00(+2.29%) |
Nov 04, 2020 | 42.39 | 43.64 | 42.38 | 43.53 | 982,640 | +2.22(+5.38%) |
Nov 03, 2020 | 40.87 | 41.52 | 40.57 | 41.30 | 610,009 | +0.57(+1.39%) |