Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.48 | 55.97 | 55.39 | 55.44 | 3,775 | -0.89(-1.58%) |
Jan 28, 2021 | 56.72 | 56.95 | 56.27 | 56.33 | 2,859 | -0.76(-1.33%) |
Jan 27, 2021 | 56.57 | 57.17 | 56.57 | 57.09 | 3,815 | -0.41(-0.72%) |
Jan 26, 2021 | 57.49 | 57.53 | 57.49 | 57.51 | 1,261 | -0.15(-0.26%) |
Jan 25, 2021 | 58.45 | 58.60 | 57.62 | 57.65 | 4,065 | +0.19(+0.33%) |
Jan 22, 2021 | 56.97 | 57.46 | 56.97 | 57.46 | 1,833 | +0.02(+0.04%) |
Jan 21, 2021 | 57.15 | 58.24 | 57.15 | 57.44 | 10,978 | +0.20(+0.35%) |
Jan 20, 2021 | 57.00 | 57.24 | 57.00 | 57.24 | 1,722 | +0.99(+1.76%) |
Jan 19, 2021 | 55.62 | 56.25 | 55.62 | 56.25 | 7,730 | +0.63(+1.13%) |
Jan 15, 2021 | 55.62 | 55.62 | 55.62 | 55.62 | 647 | -0.19(-0.35%) |
Jan 14, 2021 | 56.04 | 56.26 | 55.81 | 55.81 | 4,498 | +0.22(+0.40%) |
Jan 13, 2021 | 55.48 | 55.66 | 55.48 | 55.59 | 4,580 | -0.04(-0.06%) |
Jan 12, 2021 | 55.33 | 55.63 | 55.33 | 55.63 | 1,870 | +0.53(+0.96%) |
Jan 11, 2021 | 54.86 | 55.35 | 54.86 | 55.10 | 49,755 | -0.55(-0.98%) |
Jan 08, 2021 | 55.49 | 55.65 | 55.10 | 55.65 | 11,650 | +0.84(+1.54%) |
Jan 07, 2021 | 54.73 | 54.84 | 54.57 | 54.80 | 185,271 | +0.41(+0.75%) |
Jan 06, 2021 | 53.94 | 55.15 | 53.94 | 54.39 | 5,338 | -0.08(-0.15%) |
Jan 05, 2021 | 54.12 | 54.48 | 54.01 | 54.48 | 2,074 | +1.08(+2.02%) |
Jan 04, 2021 | 54.07 | 54.19 | 53.38 | 53.40 | 2,105 | -0.29(-0.54%) |
Dec 31, 2020 | 53.68 | 53.68 | 53.68 | 3,548 | -0.30(-0.56%) | |
Dec 30, 2020 | 53.76 | 54.18 | 53.76 | 53.99 | 3,548 | +0.64(+1.20%) |
Dec 29, 2020 | 53.65 | 53.65 | 53.35 | 53.35 | 1,880 | +0.15(+0.28%) |
Dec 28, 2020 | 53.65 | 53.65 | 53.10 | 53.20 | 3,834 | -0.06(-0.12%) |
Dec 24, 2020 | 53.34 | 53.36 | 53.26 | 53.26 | 1,948 | -0.24(-0.45%) |
Dec 23, 2020 | 53.48 | 53.55 | 53.48 | 53.50 | 2,790 | +0.24(+0.46%) |
Dec 22, 2020 | 53.20 | 53.26 | 53.17 | 53.26 | 1,555 | -0.15(-0.27%) |
Dec 21, 2020 | 52.87 | 53.45 | 52.87 | 53.40 | 1,679 | -0.14(-0.26%) |
Dec 18, 2020 | 53.45 | 53.59 | 53.45 | 53.55 | 974 | +0.04(+0.08%) |
Dec 17, 2020 | 53.51 | 53.51 | 53.35 | 53.50 | 2,750 | +0.61(+1.15%) |
Dec 16, 2020 | 52.67 | 52.89 | 52.65 | 52.89 | 1,770 | +0.31(+0.59%) |
Dec 15, 2020 | 52.42 | 52.58 | 52.39 | 52.58 | 3,156 | +0.51(+0.98%) |
Dec 14, 2020 | 52.48 | 52.48 | 52.08 | 52.08 | 11,365 | +0.02(+0.04%) |
Dec 11, 2020 | 51.98 | 52.06 | 51.98 | 52.06 | 757 | -0.10(-0.19%) |
Dec 10, 2020 | 51.30 | 52.16 | 51.30 | 52.16 | 607 | +0.55(+1.07%) |
Dec 09, 2020 | 52.25 | 52.25 | 51.56 | 51.61 | 4,060 | -0.48(-0.93%) |
Dec 08, 2020 | 51.83 | 52.09 | 51.83 | 52.09 | 1,861 | +0.26(+0.50%) |
Dec 07, 2020 | 51.50 | 51.98 | 51.50 | 51.83 | 2,590 | +0.25(+0.49%) |
Dec 04, 2020 | 51.47 | 51.64 | 51.47 | 51.58 | 1,190 | -0.06(-0.13%) |
Dec 03, 2020 | 51.51 | 51.64 | 51.51 | 51.64 | 1,388 | +0.56(+1.10%) |
Dec 02, 2020 | 50.76 | 51.08 | 50.64 | 51.08 | 1,827 | -0.07(-0.14%) |
Dec 01, 2020 | 51.08 | 51.24 | 51.05 | 51.15 | 1,871 | +0.28(+0.56%) |
Nov 30, 2020 | 50.87 | 50.87 | 50.36 | 50.87 | 2,058 | -0.15(-0.30%) |
Nov 27, 2020 | 50.93 | 51.04 | 50.89 | 51.02 | 2,705 | +0.41(+0.80%) |
Nov 25, 2020 | 50.45 | 50.63 | 50.44 | 50.62 | 2,597 | -0.07(-0.13%) |
Nov 24, 2020 | 50.65 | 50.68 | 50.61 | 50.68 | 1,376 | +0.32(+0.63%) |
Nov 23, 2020 | 50.14 | 50.37 | 50.14 | 50.37 | 1,714 | +0.62(+1.25%) |
Nov 20, 2020 | 49.63 | 49.83 | 49.63 | 49.74 | 757 | +0.32(+0.64%) |
Nov 19, 2020 | 49.09 | 49.44 | 49.09 | 49.43 | 1,099 | +0.82(+1.70%) |
Nov 18, 2020 | 49.22 | 49.23 | 48.60 | 48.60 | 756 | -0.63(-1.28%) |
Nov 17, 2020 | 48.84 | 49.23 | 48.84 | 49.23 | 3,652 | +0.14(+0.29%) |
Nov 16, 2020 | 49.05 | 49.17 | 48.91 | 49.09 | 3,692 | +0.34(+0.69%) |
Nov 13, 2020 | 48.52 | 48.75 | 48.52 | 48.75 | 2,272 | +0.80(+1.67%) |
Nov 12, 2020 | 48.43 | 48.51 | 47.89 | 47.95 | 5,507 | -0.16(-0.33%) |
Nov 11, 2020 | 47.75 | 48.16 | 47.75 | 48.11 | 2,358 | +0.48(+1.01%) |
Nov 10, 2020 | 48.11 | 48.11 | 47.01 | 47.63 | 4,177 | -1.25(-2.56%) |
Nov 09, 2020 | 49.49 | 50.73 | 48.88 | 48.88 | 6,215 | -0.36(-0.73%) |
Nov 06, 2020 | 48.82 | 49.24 | 48.61 | 49.24 | 2,272 | +0.53(+1.09%) |
Nov 05, 2020 | 48.25 | 48.71 | 48.25 | 48.71 | 1,213 | +1.19(+2.50%) |
Nov 04, 2020 | 47.78 | 47.78 | 47.46 | 47.52 | 1,239 | +1.32(+2.86%) |
Nov 03, 2020 | 45.82 | 46.24 | 45.82 | 46.20 | 1,292 | +0.76(+1.67%) |