Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 58.48 | 59.92 | 58.14 | 58.92 | 4,383,655 | +0.12(+0.21%) |
Jan 28, 2021 | 57.14 | 60.22 | 57.14 | 58.80 | 4,272,753 | +1.66(+2.90%) |
Jan 27, 2021 | 57.30 | 59.46 | 56.17 | 57.14 | 7,279,606 | +0.23(+0.40%) |
Jan 26, 2021 | 57.41 | 58.00 | 56.91 | 56.91 | 6,015,932 | -0.07(-0.12%) |
Jan 25, 2021 | 57.31 | 57.96 | 56.76 | 56.98 | 3,935,166 | -0.04(-0.08%) |
Jan 22, 2021 | 57.37 | 57.67 | 56.81 | 57.03 | 2,532,492 | -0.58(-1.00%) |
Jan 21, 2021 | 57.44 | 57.72 | 57.22 | 57.61 | 2,299,882 | +0.41(+0.72%) |
Jan 20, 2021 | 56.73 | 57.43 | 56.44 | 57.20 | 2,566,427 | +0.71(+1.26%) |
Jan 19, 2021 | 55.91 | 56.55 | 55.60 | 56.49 | 1,889,684 | +0.93(+1.67%) |
Jan 15, 2021 | 55.23 | 55.60 | 55.00 | 55.56 | 2,330,431 | -0.13(-0.24%) |
Jan 14, 2021 | 56.57 | 56.57 | 55.42 | 55.69 | 3,147,683 | -0.41(-0.73%) |
Jan 13, 2021 | 55.03 | 56.51 | 54.88 | 56.10 | 2,691,735 | +1.22(+2.22%) |
Jan 12, 2021 | 54.92 | 55.30 | 54.70 | 54.88 | 2,176,123 | -0.10(-0.18%) |
Jan 11, 2021 | 54.78 | 55.36 | 54.53 | 54.98 | 1,926,081 | -0.18(-0.33%) |
Jan 08, 2021 | 55.91 | 56.14 | 54.38 | 55.16 | 2,732,843 | -0.29(-0.52%) |
Jan 07, 2021 | 54.82 | 55.70 | 54.67 | 55.45 | 2,700,606 | +1.38(+2.55%) |
Jan 06, 2021 | 54.65 | 55.05 | 53.73 | 54.07 | 5,804,892 | -1.01(-1.83%) |
Jan 05, 2021 | 54.70 | 55.51 | 54.59 | 55.08 | 3,145,647 | -0.17(-0.30%) |
Jan 04, 2021 | 57.00 | 57.09 | 54.56 | 55.25 | 3,712,421 | -1.59(-2.79%) |
Dec 31, 2020 | 56.84 | 56.84 | 56.84 | 1,709,375 | +0.10(+0.17%) | |
Dec 30, 2020 | 56.78 | 57.23 | 56.69 | 56.74 | 1,709,375 | +0.14(+0.25%) |
Dec 29, 2020 | 57.00 | 57.16 | 56.27 | 56.60 | 1,557,405 | -0.11(-0.20%) |
Dec 28, 2020 | 57.35 | 57.39 | 56.61 | 56.71 | 1,353,223 | -0.28(-0.49%) |
Dec 24, 2020 | 57.00 | 57.18 | 56.70 | 56.99 | 690,337 | -0.05(-0.09%) |
Dec 23, 2020 | 56.84 | 57.64 | 56.63 | 57.05 | 1,738,746 | +0.18(+0.32%) |
Dec 22, 2020 | 56.53 | 57.15 | 56.28 | 56.86 | 2,642,743 | +0.34(+0.61%) |
Dec 21, 2020 | 55.92 | 56.77 | 54.99 | 56.52 | 4,029,174 | -0.13(-0.23%) |
Dec 18, 2020 | 57.07 | 57.34 | 56.01 | 56.65 | 5,977,338 | -0.65(-1.13%) |
Dec 17, 2020 | 57.34 | 57.66 | 56.87 | 57.30 | 2,832,531 | +0.36(+0.63%) |
Dec 16, 2020 | 57.59 | 57.61 | 56.75 | 56.94 | 2,899,518 | -0.18(-0.32%) |
Dec 15, 2020 | 55.82 | 57.31 | 55.69 | 57.13 | 5,033,161 | +1.78(+3.22%) |
Dec 14, 2020 | 56.39 | 56.41 | 54.83 | 55.35 | 3,416,230 | -0.64(-1.14%) |
Dec 11, 2020 | 54.85 | 56.13 | 54.78 | 55.99 | 2,644,241 | +0.87(+1.58%) |
Dec 10, 2020 | 54.35 | 55.19 | 54.04 | 55.12 | 2,104,316 | +0.40(+0.74%) |
Dec 09, 2020 | 55.10 | 55.10 | 53.75 | 54.71 | 2,838,097 | -0.05(-0.10%) |
Dec 08, 2020 | 54.13 | 54.78 | 53.96 | 54.77 | 2,331,622 | +0.41(+0.76%) |
Dec 07, 2020 | 54.37 | 54.62 | 53.91 | 54.35 | 2,110,113 | -0.05(-0.10%) |
Dec 04, 2020 | 53.92 | 54.50 | 53.92 | 54.41 | 1,679,433 | +0.56(+1.04%) |
Dec 03, 2020 | 54.24 | 54.32 | 53.54 | 53.85 | 2,165,368 | -0.18(-0.32%) |
Dec 02, 2020 | 52.92 | 54.04 | 52.45 | 54.02 | 2,886,342 | +1.03(+1.95%) |
Dec 01, 2020 | 53.13 | 53.38 | 52.51 | 52.99 | 4,275,677 | +0.76(+1.46%) |
Nov 30, 2020 | 52.99 | 53.19 | 51.84 | 52.22 | 3,603,998 | -0.86(-1.62%) |
Nov 27, 2020 | 53.05 | 53.23 | 52.75 | 53.08 | 1,370,070 | +0.04(+0.08%) |
Nov 25, 2020 | 52.51 | 53.14 | 52.40 | 53.04 | 2,531,124 | +0.57(+1.09%) |
Nov 24, 2020 | 52.22 | 52.71 | 51.85 | 52.47 | 3,484,902 | +0.59(+1.13%) |
Nov 23, 2020 | 51.62 | 52.16 | 51.37 | 51.88 | 3,707,409 | +0.45(+0.87%) |
Nov 20, 2020 | 51.28 | 51.87 | 51.02 | 51.43 | 1,749,562 | +0.01(+0.02%) |
Nov 19, 2020 | 50.48 | 51.68 | 49.96 | 51.43 | 3,093,200 | +0.73(+1.44%) |
Nov 18, 2020 | 50.58 | 51.29 | 50.25 | 50.70 | 4,314,067 | +0.11(+0.21%) |
Nov 17, 2020 | 49.67 | 50.59 | 49.57 | 50.59 | 3,036,700 | +0.53(+1.05%) |
Nov 16, 2020 | 49.88 | 50.43 | 49.38 | 50.07 | 3,576,819 | +0.82(+1.66%) |
Nov 13, 2020 | 48.46 | 49.25 | 48.46 | 49.25 | 3,317,474 | +1.07(+2.22%) |
Nov 12, 2020 | 48.36 | 48.87 | 48.01 | 48.18 | 2,753,210 | -0.36(-0.74%) |
Nov 11, 2020 | 49.96 | 50.22 | 48.38 | 48.54 | 4,675,071 | -1.54(-3.08%) |
Nov 10, 2020 | 49.02 | 50.33 | 48.53 | 50.08 | 3,223,950 | +0.94(+1.91%) |
Nov 09, 2020 | 51.01 | 51.08 | 48.54 | 49.15 | 6,726,227 | +0.31(+0.63%) |
Nov 06, 2020 | 50.08 | 50.17 | 48.40 | 48.84 | 2,605,015 | -1.07(-2.14%) |
Nov 05, 2020 | 48.61 | 51.43 | 48.51 | 49.91 | 6,394,926 | +2.17(+4.55%) |
Nov 04, 2020 | 45.72 | 48.43 | 45.62 | 47.74 | 7,433,780 | +2.58(+5.71%) |
Nov 03, 2020 | 45.30 | 45.57 | 44.90 | 45.16 | 3,199,428 | +0.56(+1.27%) |