Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.34 | 53.88 | 52.05 | 52.73 | 424,317 | -0.63(-1.17%) |
Jan 28, 2021 | 52.75 | 54.04 | 52.62 | 53.36 | 275,238 | +0.69(+1.31%) |
Jan 27, 2021 | 53.42 | 53.79 | 52.57 | 52.67 | 409,287 | -1.26(-2.34%) |
Jan 26, 2021 | 54.55 | 54.97 | 53.71 | 53.93 | 178,390 | -0.55(-1.01%) |
Jan 25, 2021 | 54.32 | 54.95 | 53.49 | 54.48 | 292,698 | +0.16(+0.30%) |
Jan 22, 2021 | 53.21 | 54.41 | 53.04 | 54.32 | 296,321 | +0.78(+1.46%) |
Jan 21, 2021 | 53.84 | 54.07 | 53.26 | 53.54 | 330,731 | -0.58(-1.07%) |
Jan 20, 2021 | 53.43 | 54.59 | 53.42 | 54.12 | 264,023 | +0.72(+1.34%) |
Jan 19, 2021 | 55.51 | 55.51 | 53.39 | 53.40 | 434,840 | -1.78(-3.23%) |
Jan 15, 2021 | 54.44 | 55.40 | 54.13 | 55.18 | 324,354 | +0.47(+0.86%) |
Jan 14, 2021 | 55.01 | 55.26 | 54.28 | 54.71 | 258,093 | +0.28(+0.52%) |
Jan 13, 2021 | 53.07 | 54.70 | 53.07 | 54.43 | 433,800 | +0.59(+1.10%) |
Jan 12, 2021 | 53.54 | 53.88 | 53.00 | 53.83 | 353,365 | +0.54(+1.01%) |
Jan 11, 2021 | 54.09 | 54.49 | 53.08 | 53.30 | 383,531 | -0.89(-1.64%) |
Jan 08, 2021 | 53.42 | 54.44 | 53.30 | 54.18 | 314,764 | -0.18(-0.33%) |
Jan 07, 2021 | 55.54 | 55.70 | 54.09 | 54.36 | 531,006 | -1.57(-2.81%) |
Jan 06, 2021 | 55.39 | 56.37 | 55.00 | 55.93 | 368,446 | +1.17(+2.14%) |
Jan 05, 2021 | 54.36 | 55.30 | 54.22 | 54.76 | 329,393 | +0.60(+1.11%) |
Jan 04, 2021 | 56.28 | 56.65 | 54.10 | 54.16 | 451,099 | -2.10(-3.73%) |
Dec 31, 2020 | 56.26 | 56.26 | 56.26 | 387,606 | -0.11(-0.20%) | |
Dec 30, 2020 | 56.52 | 57.33 | 56.16 | 56.37 | 387,606 | -0.06(-0.11%) |
Dec 29, 2020 | 56.93 | 57.37 | 56.30 | 56.43 | 317,257 | -0.44(-0.77%) |
Dec 28, 2020 | 56.04 | 56.98 | 55.79 | 56.87 | 371,809 | +1.06(+1.91%) |
Dec 24, 2020 | 55.88 | 56.16 | 55.42 | 55.81 | 107,671 | +0.13(+0.23%) |
Dec 23, 2020 | 56.37 | 57.04 | 55.24 | 55.68 | 320,860 | -0.40(-0.71%) |
Dec 22, 2020 | 55.56 | 56.41 | 54.90 | 56.08 | 330,681 | +0.57(+1.02%) |
Dec 21, 2020 | 55.48 | 56.08 | 54.74 | 55.51 | 405,693 | -0.57(-1.01%) |
Dec 18, 2020 | 56.23 | 56.57 | 55.50 | 56.08 | 984,403 | +0.14(+0.26%) |
Dec 17, 2020 | 55.19 | 56.10 | 54.44 | 55.94 | 348,786 | +0.84(+1.53%) |
Dec 16, 2020 | 55.28 | 55.54 | 54.95 | 55.10 | 317,419 | +0.06(+0.10%) |
Dec 15, 2020 | 54.16 | 55.21 | 53.54 | 55.04 | 475,453 | +1.58(+2.95%) |
Dec 14, 2020 | 54.69 | 54.99 | 53.42 | 53.46 | 295,069 | -0.20(-0.37%) |
Dec 11, 2020 | 52.97 | 53.98 | 52.85 | 53.66 | 239,074 | +0.48(+0.90%) |
Dec 10, 2020 | 53.96 | 54.31 | 53.17 | 53.18 | 338,700 | -1.15(-2.12%) |
Dec 09, 2020 | 53.70 | 54.48 | 53.31 | 54.34 | 267,166 | +0.77(+1.43%) |
Dec 08, 2020 | 53.13 | 53.64 | 52.96 | 53.57 | 308,490 | +0.42(+0.78%) |
Dec 07, 2020 | 53.05 | 53.64 | 52.62 | 53.15 | 381,364 | -0.09(-0.17%) |
Dec 04, 2020 | 53.42 | 53.91 | 52.94 | 53.24 | 309,148 | +0.31(+0.59%) |
Dec 03, 2020 | 52.64 | 53.17 | 52.52 | 52.93 | 363,632 | +0.32(+0.61%) |
Dec 02, 2020 | 51.95 | 53.03 | 51.72 | 52.61 | 388,580 | +0.20(+0.38%) |
Dec 01, 2020 | 52.29 | 52.89 | 51.66 | 52.41 | 354,557 | +0.64(+1.24%) |
Nov 30, 2020 | 52.45 | 52.97 | 51.75 | 51.77 | 678,718 | -0.83(-1.58%) |
Nov 27, 2020 | 53.48 | 53.72 | 52.11 | 52.60 | 174,122 | -0.40(-0.76%) |
Nov 25, 2020 | 53.46 | 53.55 | 52.74 | 53.00 | 261,433 | -0.48(-0.90%) |
Nov 24, 2020 | 52.65 | 53.81 | 52.64 | 53.48 | 344,183 | +1.59(+3.07%) |
Nov 23, 2020 | 52.29 | 52.97 | 51.81 | 51.89 | 306,572 | +0.03(+0.06%) |
Nov 20, 2020 | 52.23 | 52.23 | 51.30 | 51.85 | 326,635 | -0.62(-1.17%) |
Nov 19, 2020 | 51.00 | 52.70 | 50.40 | 52.47 | 675,610 | +1.25(+2.44%) |
Nov 18, 2020 | 53.01 | 53.58 | 51.15 | 51.22 | 664,902 | -2.06(-3.86%) |
Nov 17, 2020 | 52.92 | 53.75 | 52.19 | 53.28 | 467,549 | -0.23(-0.43%) |
Nov 16, 2020 | 54.68 | 55.11 | 52.69 | 53.51 | 442,157 | +0.39(+0.74%) |
Nov 13, 2020 | 50.95 | 53.29 | 50.95 | 53.12 | 418,443 | +2.51(+4.95%) |
Nov 12, 2020 | 51.07 | 51.47 | 49.73 | 50.61 | 278,565 | -0.90(-1.76%) |
Nov 11, 2020 | 51.80 | 51.80 | 49.63 | 51.52 | 380,570 | -0.20(-0.39%) |
Nov 10, 2020 | 51.02 | 52.20 | 50.27 | 51.72 | 438,096 | +1.18(+2.34%) |
Nov 09, 2020 | 49.38 | 52.28 | 48.33 | 50.53 | 780,141 | +5.52(+12.27%) |
Nov 06, 2020 | 46.29 | 46.84 | 44.92 | 45.01 | 373,725 | -1.02(-2.23%) |
Nov 05, 2020 | 46.71 | 47.05 | 45.74 | 46.03 | 235,273 | -0.52(-1.12%) |
Nov 04, 2020 | 47.26 | 47.80 | 46.34 | 46.55 | 249,184 | -1.22(-2.56%) |
Nov 03, 2020 | 47.81 | 48.08 | 47.03 | 47.78 | 326,068 | +0.79(+1.69%) |