Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.05 | 56.39 | 55.67 | 55.67 | 19,997 | -1.58(-2.77%) |
Jan 28, 2021 | 56.95 | 57.68 | 56.95 | 57.25 | 4,957 | +0.20(+0.34%) |
Jan 27, 2021 | 57.46 | 57.69 | 57.06 | 57.06 | 3,497 | -1.15(-1.98%) |
Jan 26, 2021 | 58.29 | 58.63 | 57.95 | 58.21 | 13,494 | -0.23(-0.39%) |
Jan 25, 2021 | 58.06 | 58.49 | 57.86 | 58.43 | 7,171 | +0.11(+0.19%) |
Jan 22, 2021 | 57.75 | 58.37 | 57.71 | 58.32 | 3,914 | -0.16(-0.28%) |
Jan 21, 2021 | 58.61 | 58.67 | 58.38 | 58.48 | 6,503 | -0.39(-0.66%) |
Jan 20, 2021 | 58.89 | 58.89 | 58.59 | 58.87 | 8,011 | +0.38(+0.65%) |
Jan 19, 2021 | 58.49 | 58.79 | 58.31 | 58.49 | 34,797 | +0.22(+0.37%) |
Jan 15, 2021 | 58.23 | 58.42 | 58.18 | 58.27 | 5,925 | -0.47(-0.79%) |
Jan 14, 2021 | 58.21 | 58.88 | 58.21 | 58.74 | 2,619 | +0.59(+1.02%) |
Jan 13, 2021 | 58.43 | 58.43 | 58.02 | 58.15 | 3,103 | -0.30(-0.51%) |
Jan 12, 2021 | 57.50 | 58.45 | 57.50 | 58.45 | 6,195 | +0.74(+1.28%) |
Jan 11, 2021 | 57.59 | 57.70 | 57.54 | 57.70 | 2,864 | +0.17(+0.30%) |
Jan 08, 2021 | 57.61 | 57.62 | 57.46 | 57.53 | 20,738 | -0.41(-0.71%) |
Jan 07, 2021 | 57.46 | 58.21 | 57.46 | 57.94 | 13,390 | +0.49(+0.86%) |
Jan 06, 2021 | 56.35 | 57.94 | 56.33 | 57.45 | 46,762 | +2.51(+4.57%) |
Jan 05, 2021 | 54.77 | 55.25 | 54.30 | 54.94 | 56,604 | +0.79(+1.45%) |
Jan 04, 2021 | 55.17 | 55.17 | 53.88 | 54.15 | 88,289 | -0.93(-1.69%) |
Dec 31, 2020 | 55.09 | 55.09 | 55.09 | 77,875 | +0.27(+0.49%) | |
Dec 30, 2020 | 54.18 | 54.83 | 54.18 | 54.82 | 77,875 | +0.47(+0.86%) |
Dec 29, 2020 | 54.73 | 54.73 | 54.29 | 54.36 | 6,597 | -0.51(-0.94%) |
Dec 28, 2020 | 54.67 | 55.23 | 54.67 | 54.87 | 6,170 | +0.22(+0.41%) |
Dec 24, 2020 | 54.46 | 54.65 | 54.46 | 54.65 | 1,375 | -0.01(-0.02%) |
Dec 23, 2020 | 53.82 | 54.67 | 53.82 | 54.66 | 4,035 | +0.84(+1.57%) |
Dec 22, 2020 | 53.88 | 54.08 | 53.81 | 53.81 | 4,874 | -0.27(-0.50%) |
Dec 21, 2020 | 53.87 | 54.13 | 53.84 | 54.08 | 2,594 | -0.47(-0.86%) |
Dec 18, 2020 | 54.85 | 54.85 | 54.37 | 54.55 | 3,297 | -0.34(-0.62%) |
Dec 17, 2020 | 54.88 | 55.00 | 54.65 | 54.89 | 6,585 | +0.10(+0.18%) |
Dec 16, 2020 | 55.33 | 55.33 | 54.61 | 54.80 | 15,590 | -0.17(-0.32%) |
Dec 15, 2020 | 54.32 | 55.01 | 54.32 | 54.97 | 4,658 | +0.97(+1.79%) |
Dec 14, 2020 | 54.78 | 54.78 | 54.00 | 54.00 | 679 | -0.42(-0.77%) |
Dec 11, 2020 | 54.55 | 54.55 | 54.19 | 54.42 | 6,488 | -0.43(-0.78%) |
Dec 10, 2020 | 54.56 | 54.85 | 54.45 | 54.85 | 17,920 | -0.01(-0.03%) |
Dec 09, 2020 | 54.81 | 54.87 | 54.68 | 54.87 | 38,751 | +0.23(+0.41%) |
Dec 08, 2020 | 54.00 | 54.64 | 54.00 | 54.64 | 5,341 | +0.18(+0.34%) |
Dec 07, 2020 | 54.49 | 54.65 | 54.28 | 54.46 | 5,578 | -0.42(-0.76%) |
Dec 04, 2020 | 54.34 | 54.87 | 54.30 | 54.87 | 19,785 | +1.17(+2.19%) |
Dec 03, 2020 | 53.89 | 54.01 | 53.70 | 53.70 | 1,946 | +0.27(+0.51%) |
Dec 02, 2020 | 53.11 | 53.55 | 53.11 | 53.43 | 29,475 | +0.36(+0.67%) |
Dec 01, 2020 | 52.61 | 53.46 | 52.61 | 53.07 | 103,292 | +0.85(+1.63%) |
Nov 30, 2020 | 53.22 | 53.26 | 52.22 | 52.22 | 4,075 | -1.35(-2.52%) |
Nov 27, 2020 | 53.66 | 53.69 | 53.51 | 53.57 | 2,127 | -0.31(-0.58%) |
Nov 25, 2020 | 54.45 | 54.45 | 53.64 | 53.88 | 10,424 | -0.58(-1.06%) |
Nov 24, 2020 | 53.67 | 54.54 | 53.67 | 54.46 | 4,275 | +1.64(+3.10%) |
Nov 23, 2020 | 52.33 | 52.96 | 52.33 | 52.83 | 4,530 | +1.25(+2.43%) |
Nov 20, 2020 | 51.62 | 51.91 | 51.49 | 51.57 | 4,042 | -0.35(-0.67%) |
Nov 19, 2020 | 51.78 | 51.92 | 51.37 | 51.92 | 3,701 | -0.02(-0.03%) |
Nov 18, 2020 | 52.56 | 52.95 | 51.94 | 51.94 | 34,945 | -0.50(-0.95%) |
Nov 17, 2020 | 52.47 | 52.73 | 51.58 | 52.43 | 37,435 | -0.11(-0.21%) |
Nov 16, 2020 | 51.80 | 52.55 | 51.80 | 52.54 | 3,984 | +1.35(+2.64%) |
Nov 13, 2020 | 50.64 | 51.19 | 50.64 | 51.19 | 4,255 | +1.52(+3.05%) |
Nov 12, 2020 | 49.84 | 49.84 | 49.30 | 49.68 | 4,267 | -1.04(-2.05%) |
Nov 11, 2020 | 50.76 | 50.76 | 50.56 | 50.72 | 4,526 | -0.67(-1.30%) |
Nov 10, 2020 | 50.74 | 51.39 | 50.43 | 51.38 | 25,047 | +0.51(+1.00%) |
Nov 09, 2020 | 51.26 | 51.26 | 50.14 | 50.88 | 9,823 | +4.10(+8.76%) |
Nov 06, 2020 | 47.37 | 47.37 | 46.74 | 46.78 | 1,170 | -0.61(-1.28%) |
Nov 05, 2020 | 47.62 | 47.68 | 47.38 | 47.38 | 6,836 | +1.12(+2.41%) |
Nov 04, 2020 | 46.64 | 47.01 | 46.05 | 46.27 | 9,049 | -0.99(-2.10%) |
Nov 03, 2020 | 47.15 | 47.26 | 46.89 | 47.26 | 3,395 | +1.11(+2.42%) |