Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.05 | 52.81 | 52.05 | 52.79 | 1,160 | -0.52(-0.98%) |
Jan 28, 2021 | 53.90 | 54.35 | 53.31 | 53.31 | 1,851 | +1.42(+2.73%) |
Jan 27, 2021 | 53.37 | 53.37 | 51.90 | 51.90 | 2,688 | -2.68(-4.90%) |
Jan 26, 2021 | 55.70 | 55.70 | 54.57 | 54.57 | 1,020 | -1.01(-1.81%) |
Jan 25, 2021 | 54.33 | 55.67 | 54.28 | 55.58 | 2,515 | +1.50(+2.77%) |
Jan 22, 2021 | 53.60 | 54.08 | 53.60 | 54.08 | 632 | +0.26(+0.48%) |
Jan 21, 2021 | 54.12 | 54.19 | 53.82 | 53.82 | 3,364 | -0.76(-1.39%) |
Jan 20, 2021 | 54.37 | 54.58 | 54.37 | 54.58 | 339 | +0.72(+1.33%) |
Jan 19, 2021 | 54.82 | 54.82 | 53.86 | 53.86 | 2,413 | -0.53(-0.98%) |
Jan 15, 2021 | 53.70 | 54.48 | 53.70 | 54.40 | 1,265 | +1.08(+2.03%) |
Jan 14, 2021 | 53.09 | 53.32 | 53.09 | 53.32 | 1,801 | -0.48(-0.89%) |
Jan 13, 2021 | 51.89 | 53.82 | 51.89 | 53.80 | 5,074 | +1.90(+3.67%) |
Jan 12, 2021 | 52.54 | 52.54 | 50.87 | 51.89 | 1,006 | -0.45(-0.86%) |
Jan 11, 2021 | 52.45 | 52.54 | 51.91 | 52.35 | 1,256 | -0.78(-1.48%) |
Jan 08, 2021 | 52.97 | 53.13 | 52.97 | 53.13 | 738 | +0.68(+1.29%) |
Jan 07, 2021 | 53.79 | 53.79 | 52.45 | 52.45 | 1,499 | -1.34(-2.49%) |
Jan 06, 2021 | 51.79 | 54.31 | 51.79 | 53.79 | 1,421 | +2.57(+5.02%) |
Jan 05, 2021 | 51.54 | 51.54 | 50.66 | 51.22 | 3,575 | -0.10(-0.20%) |
Jan 04, 2021 | 54.20 | 54.20 | 50.89 | 51.32 | 1,395 | -2.65(-4.91%) |
Dec 31, 2020 | 53.98 | 53.98 | 53.98 | 20,201 | +1.59(+3.03%) | |
Dec 30, 2020 | 52.42 | 52.91 | 52.22 | 52.39 | 20,201 | +0.59(+1.14%) |
Dec 29, 2020 | 52.29 | 52.29 | 51.80 | 51.80 | 848 | -0.14(-0.26%) |
Dec 28, 2020 | 51.68 | 51.94 | 51.68 | 51.94 | 426 | +0.48(+0.92%) |
Dec 24, 2020 | 50.51 | 51.46 | 50.51 | 51.46 | 527 | +0.52(+1.01%) |
Dec 23, 2020 | 51.86 | 51.88 | 50.95 | 50.95 | 1,740 | +0.05(+0.10%) |
Dec 22, 2020 | 50.69 | 51.09 | 50.69 | 50.90 | 1,274 | +0.07(+0.14%) |
Dec 21, 2020 | 51.47 | 51.47 | 50.13 | 50.82 | 3,101 | -1.67(-3.18%) |
Dec 18, 2020 | 53.16 | 53.44 | 52.49 | 52.49 | 635 | -0.82(-1.53%) |
Dec 17, 2020 | 53.67 | 53.81 | 53.31 | 53.31 | 3,521 | +0.65(+1.23%) |
Dec 16, 2020 | 52.90 | 52.90 | 52.63 | 52.66 | 2,342 | -1.23(-2.28%) |
Dec 15, 2020 | 52.89 | 53.89 | 52.89 | 53.89 | 1,052 | +2.00(+3.85%) |
Dec 14, 2020 | 53.76 | 53.83 | 51.89 | 51.89 | 2,533 | -0.41(-0.78%) |
Dec 11, 2020 | 51.67 | 52.30 | 51.67 | 52.30 | 211 | -0.00(-0.00%) |
Dec 10, 2020 | 51.91 | 52.31 | 51.91 | 52.30 | 715 | -0.55(-1.04%) |
Dec 09, 2020 | 52.88 | 52.88 | 52.20 | 52.85 | 1,668 | -0.03(-0.05%) |
Dec 08, 2020 | 52.59 | 53.27 | 52.57 | 52.88 | 1,641 | -0.31(-0.57%) |
Dec 07, 2020 | 52.46 | 53.59 | 52.16 | 53.19 | 2,118 | +0.62(+1.17%) |
Dec 04, 2020 | 53.82 | 53.91 | 52.15 | 52.57 | 2,435 | -0.90(-1.68%) |
Dec 03, 2020 | 54.31 | 54.31 | 53.47 | 53.47 | 794 | -1.17(-2.14%) |
Dec 02, 2020 | 54.65 | 54.65 | 54.64 | 54.64 | 393 | +0.54(+1.00%) |
Dec 01, 2020 | 54.33 | 54.99 | 54.10 | 54.10 | 871 | +0.87(+1.64%) |
Nov 30, 2020 | 54.38 | 54.38 | 53.21 | 53.23 | 2,562 | -1.64(-2.99%) |
Nov 27, 2020 | 54.63 | 54.87 | 54.58 | 54.87 | 741 | -1.10(-1.96%) |
Nov 25, 2020 | 55.68 | 55.97 | 55.51 | 55.97 | 3,494 | +0.08(+0.14%) |
Nov 24, 2020 | 55.20 | 55.89 | 54.92 | 55.89 | 14,637 | +1.35(+2.47%) |
Nov 23, 2020 | 54.54 | 54.78 | 54.23 | 54.54 | 4,165 | +0.25(+0.45%) |
Nov 20, 2020 | 54.49 | 54.95 | 54.00 | 54.30 | 5,294 | +0.05(+0.09%) |
Nov 19, 2020 | 54.58 | 54.58 | 54.00 | 54.25 | 3,652 | -1.12(-2.03%) |
Nov 18, 2020 | 57.41 | 57.41 | 55.37 | 55.37 | 1,723 | -2.13(-3.71%) |
Nov 17, 2020 | 58.93 | 58.93 | 57.36 | 57.51 | 2,965 | -1.96(-3.29%) |
Nov 16, 2020 | 59.81 | 59.81 | 58.80 | 59.47 | 3,937 | +0.92(+1.57%) |
Nov 13, 2020 | 58.05 | 58.70 | 58.05 | 58.55 | 1,482 | +1.41(+2.47%) |
Nov 12, 2020 | 58.11 | 58.11 | 56.67 | 57.13 | 2,743 | -1.79(-3.03%) |
Nov 11, 2020 | 59.08 | 59.65 | 58.89 | 58.92 | 6,596 | +0.24(+0.41%) |
Nov 10, 2020 | 58.23 | 58.82 | 57.71 | 58.68 | 2,199 | +1.92(+3.38%) |
Nov 09, 2020 | 56.60 | 59.13 | 56.60 | 56.76 | 8,869 | +2.08(+3.81%) |
Nov 06, 2020 | 55.03 | 55.03 | 54.68 | 54.68 | 1,482 | -0.25(-0.46%) |
Nov 05, 2020 | 56.04 | 56.54 | 54.93 | 54.93 | 4,083 | +1.04(+1.93%) |
Nov 04, 2020 | 55.36 | 55.54 | 53.89 | 53.89 | 6,227 | -2.01(-3.60%) |
Nov 03, 2020 | 55.17 | 55.90 | 55.17 | 55.90 | 470 | +2.08(+3.86%) |