Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.62 | 58.43 | 56.85 | 57.38 | 524,403 | -0.50(-0.86%) |
Jan 28, 2021 | 57.34 | 58.48 | 56.42 | 57.88 | 460,430 | +1.09(+1.92%) |
Jan 27, 2021 | 57.63 | 58.63 | 55.45 | 56.79 | 559,242 | -1.26(-2.17%) |
Jan 26, 2021 | 59.85 | 60.02 | 57.87 | 58.05 | 322,036 | -1.53(-2.56%) |
Jan 25, 2021 | 60.38 | 60.87 | 58.67 | 59.57 | 407,628 | -0.73(-1.22%) |
Jan 22, 2021 | 60.35 | 60.63 | 59.81 | 60.31 | 278,948 | -0.02(-0.03%) |
Jan 21, 2021 | 60.29 | 60.72 | 59.45 | 60.33 | 411,585 | -0.08(-0.13%) |
Jan 20, 2021 | 60.60 | 60.69 | 59.75 | 60.41 | 677,590 | +0.28(+0.46%) |
Jan 19, 2021 | 59.17 | 60.40 | 58.55 | 60.13 | 426,906 | +1.61(+2.74%) |
Jan 15, 2021 | 58.35 | 59.06 | 57.49 | 58.52 | 330,702 | +0.30(+0.52%) |
Jan 14, 2021 | 57.61 | 59.14 | 57.61 | 58.22 | 470,632 | +0.69(+1.20%) |
Jan 13, 2021 | 58.65 | 58.91 | 57.48 | 57.53 | 455,652 | -1.03(-1.76%) |
Jan 12, 2021 | 58.36 | 59.82 | 56.60 | 58.56 | 739,004 | -0.06(-0.10%) |
Jan 11, 2021 | 58.23 | 58.88 | 57.97 | 58.62 | 442,776 | +0.16(+0.27%) |
Jan 08, 2021 | 57.80 | 59.22 | 57.51 | 58.46 | 525,412 | +0.95(+1.65%) |
Jan 07, 2021 | 56.06 | 57.71 | 55.84 | 57.51 | 718,818 | +1.73(+3.11%) |
Jan 06, 2021 | 53.54 | 56.24 | 53.46 | 55.78 | 865,191 | +1.93(+3.59%) |
Jan 05, 2021 | 52.87 | 54.07 | 52.73 | 53.84 | 513,677 | +1.00(+1.89%) |
Jan 04, 2021 | 53.98 | 54.64 | 52.59 | 52.84 | 410,324 | -0.81(-1.51%) |
Dec 31, 2020 | 53.65 | 53.65 | 53.65 | 339,373 | +0.61(+1.16%) | |
Dec 30, 2020 | 53.38 | 54.01 | 52.33 | 53.04 | 339,373 | +0.07(+0.13%) |
Dec 29, 2020 | 53.73 | 53.94 | 52.48 | 52.97 | 531,143 | -0.38(-0.71%) |
Dec 28, 2020 | 54.53 | 54.56 | 53.28 | 53.35 | 256,805 | -0.51(-0.94%) |
Dec 24, 2020 | 53.70 | 54.02 | 53.42 | 53.85 | 106,736 | +0.31(+0.57%) |
Dec 23, 2020 | 53.38 | 54.10 | 53.10 | 53.55 | 265,871 | +0.02(+0.04%) |
Dec 22, 2020 | 53.99 | 54.34 | 53.30 | 53.53 | 562,597 | -0.46(-0.84%) |
Dec 21, 2020 | 53.84 | 54.06 | 52.62 | 53.98 | 299,262 | -1.01(-1.84%) |
Dec 18, 2020 | 55.08 | 55.38 | 54.30 | 54.99 | 849,154 | +0.14(+0.25%) |
Dec 17, 2020 | 53.50 | 54.98 | 53.50 | 54.85 | 326,892 | +0.86(+1.60%) |
Dec 16, 2020 | 54.23 | 54.39 | 53.48 | 53.99 | 319,231 | -0.09(-0.16%) |
Dec 15, 2020 | 53.66 | 54.60 | 53.44 | 54.08 | 445,501 | +0.95(+1.79%) |
Dec 14, 2020 | 53.54 | 55.02 | 53.10 | 53.13 | 505,452 | -0.43(-0.80%) |
Dec 11, 2020 | 53.70 | 54.31 | 53.49 | 53.56 | 263,008 | -0.39(-0.72%) |
Dec 10, 2020 | 53.17 | 54.10 | 52.81 | 53.94 | 325,345 | +0.60(+1.13%) |
Dec 09, 2020 | 54.20 | 54.20 | 53.00 | 53.34 | 420,398 | -0.77(-1.43%) |
Dec 08, 2020 | 53.63 | 54.33 | 53.00 | 54.11 | 452,491 | +0.49(+0.91%) |
Dec 07, 2020 | 53.33 | 53.82 | 52.07 | 53.63 | 489,430 | +0.44(+0.82%) |
Dec 04, 2020 | 52.17 | 53.31 | 50.76 | 53.19 | 394,866 | +1.34(+2.58%) |
Dec 03, 2020 | 51.02 | 52.18 | 51.02 | 51.85 | 848,535 | +0.58(+1.14%) |
Dec 02, 2020 | 50.76 | 51.52 | 50.50 | 51.27 | 546,110 | +0.20(+0.39%) |
Dec 01, 2020 | 50.55 | 51.34 | 49.88 | 51.07 | 526,915 | +0.90(+1.80%) |
Nov 30, 2020 | 50.17 | 50.91 | 49.78 | 50.17 | 694,386 | -0.01(-0.02%) |
Nov 27, 2020 | 49.91 | 50.50 | 49.65 | 50.18 | 153,063 | +0.16(+0.32%) |
Nov 25, 2020 | 49.84 | 50.29 | 49.52 | 50.02 | 371,855 | +0.18(+0.36%) |
Nov 24, 2020 | 51.55 | 52.44 | 49.56 | 49.84 | 870,239 | -1.57(-3.06%) |
Nov 23, 2020 | 50.38 | 51.60 | 49.11 | 51.41 | 1,083,848 | +0.86(+1.70%) |
Nov 20, 2020 | 49.54 | 51.42 | 49.21 | 50.55 | 919,188 | +0.87(+1.75%) |
Nov 19, 2020 | 48.69 | 49.85 | 48.44 | 49.68 | 540,928 | +0.94(+1.93%) |
Nov 18, 2020 | 49.74 | 50.23 | 48.73 | 48.74 | 783,097 | -0.86(-1.74%) |
Nov 17, 2020 | 49.19 | 49.99 | 48.24 | 49.60 | 463,886 | +0.26(+0.52%) |
Nov 16, 2020 | 49.08 | 49.42 | 47.84 | 49.34 | 496,643 | +0.84(+1.74%) |
Nov 13, 2020 | 46.90 | 48.60 | 46.90 | 48.50 | 655,769 | +1.62(+3.46%) |
Nov 12, 2020 | 46.01 | 47.04 | 45.81 | 46.88 | 657,319 | +0.95(+2.07%) |
Nov 11, 2020 | 46.92 | 48.82 | 45.55 | 45.93 | 545,284 | -0.51(-1.09%) |
Nov 10, 2020 | 47.47 | 47.72 | 45.64 | 46.43 | 559,652 | -1.34(-2.80%) |
Nov 09, 2020 | 47.85 | 48.78 | 47.19 | 47.77 | 890,982 | +1.75(+3.81%) |
Nov 06, 2020 | 45.99 | 47.04 | 45.76 | 46.02 | 712,310 | +0.03(+0.06%) |
Nov 05, 2020 | 45.20 | 46.41 | 44.45 | 45.99 | 810,092 | +1.04(+2.31%) |
Nov 04, 2020 | 44.02 | 45.39 | 43.51 | 44.95 | 620,226 | +1.39(+3.18%) |
Nov 03, 2020 | 43.08 | 43.93 | 41.67 | 43.56 | 1,148,819 | -0.05(-0.11%) |