Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.82 | 55.62 | 53.49 | 54.52 | 3,052,768 | -1.06(-1.91%) |
Jan 28, 2021 | 53.83 | 56.87 | 53.76 | 55.58 | 2,319,893 | +1.79(+3.33%) |
Jan 27, 2021 | 55.31 | 55.48 | 53.42 | 53.79 | 2,336,846 | -1.80(-3.24%) |
Jan 26, 2021 | 56.21 | 56.94 | 55.10 | 55.59 | 2,466,029 | -0.69(-1.23%) |
Jan 25, 2021 | 56.27 | 57.36 | 55.30 | 56.29 | 2,425,255 | -0.46(-0.81%) |
Jan 22, 2021 | 55.22 | 56.92 | 55.07 | 56.74 | 2,346,539 | +1.10(+1.97%) |
Jan 21, 2021 | 55.39 | 56.00 | 54.70 | 55.65 | 2,494,666 | -0.25(-0.45%) |
Jan 20, 2021 | 54.75 | 56.20 | 54.41 | 55.90 | 3,825,665 | +1.02(+1.85%) |
Jan 19, 2021 | 57.55 | 57.67 | 54.52 | 54.88 | 3,328,981 | -2.92(-5.06%) |
Jan 15, 2021 | 57.07 | 58.18 | 56.52 | 57.81 | 2,944,289 | +0.62(+1.09%) |
Jan 14, 2021 | 57.60 | 58.11 | 57.02 | 57.19 | 1,466,839 | -0.23(-0.39%) |
Jan 13, 2021 | 55.28 | 57.46 | 55.28 | 57.41 | 1,774,930 | +2.45(+4.45%) |
Jan 12, 2021 | 55.31 | 55.54 | 54.62 | 54.96 | 2,540,505 | -0.08(-0.15%) |
Jan 11, 2021 | 56.11 | 56.23 | 54.95 | 55.04 | 1,943,053 | -1.35(-2.39%) |
Jan 08, 2021 | 55.82 | 56.70 | 55.25 | 56.39 | 2,157,367 | -0.56(-0.98%) |
Jan 07, 2021 | 57.91 | 58.00 | 56.13 | 56.95 | 2,148,464 | -1.15(-1.98%) |
Jan 06, 2021 | 56.90 | 58.45 | 56.45 | 58.10 | 2,732,244 | +2.36(+4.23%) |
Jan 05, 2021 | 55.60 | 56.37 | 55.42 | 55.75 | 2,207,894 | +0.32(+0.58%) |
Jan 04, 2021 | 58.16 | 58.21 | 55.33 | 55.42 | 2,484,705 | -2.72(-4.67%) |
Dec 31, 2020 | 58.14 | 58.14 | 58.14 | 1,328,479 | +0.74(+1.29%) | |
Dec 30, 2020 | 56.89 | 58.10 | 56.81 | 57.40 | 1,328,479 | +0.56(+0.98%) |
Dec 29, 2020 | 57.20 | 57.35 | 56.32 | 56.84 | 1,516,516 | +0.19(+0.33%) |
Dec 28, 2020 | 57.17 | 57.25 | 56.28 | 56.65 | 4,679,794 | -0.49(-0.87%) |
Dec 24, 2020 | 56.39 | 57.22 | 56.07 | 57.15 | 608,419 | +1.04(+1.86%) |
Dec 23, 2020 | 56.23 | 57.07 | 55.62 | 56.11 | 1,739,142 | -0.28(-0.49%) |
Dec 22, 2020 | 56.34 | 56.73 | 55.65 | 56.38 | 4,041,809 | +0.02(+0.03%) |
Dec 21, 2020 | 56.83 | 57.51 | 55.83 | 56.37 | 4,602,737 | -1.23(-2.14%) |
Dec 18, 2020 | 59.45 | 59.77 | 56.72 | 57.60 | 5,930,925 | -1.74(-2.93%) |
Dec 17, 2020 | 60.19 | 60.39 | 58.27 | 59.34 | 3,540,094 | -0.49(-0.81%) |
Dec 16, 2020 | 59.38 | 60.36 | 59.02 | 59.82 | 3,697,170 | +0.56(+0.94%) |
Dec 15, 2020 | 57.28 | 59.29 | 56.56 | 59.26 | 2,677,766 | +2.37(+4.16%) |
Dec 14, 2020 | 58.77 | 58.89 | 56.86 | 56.90 | 3,767,793 | -0.91(-1.57%) |
Dec 11, 2020 | 57.28 | 57.97 | 56.76 | 57.81 | 2,357,209 | +0.20(+0.34%) |
Dec 10, 2020 | 57.85 | 58.96 | 57.29 | 57.61 | 2,168,924 | -0.89(-1.52%) |
Dec 09, 2020 | 58.70 | 59.06 | 58.08 | 58.50 | 3,443,785 | +0.06(+0.11%) |
Dec 08, 2020 | 58.74 | 59.87 | 58.28 | 58.44 | 3,795,512 | -0.69(-1.17%) |
Dec 07, 2020 | 58.00 | 59.83 | 58.00 | 59.13 | 3,408,096 | +1.37(+2.37%) |
Dec 04, 2020 | 57.58 | 58.13 | 57.20 | 57.76 | 2,652,194 | +0.91(+1.60%) |
Dec 03, 2020 | 55.35 | 57.75 | 55.35 | 56.85 | 3,022,709 | +0.64(+1.14%) |
Dec 02, 2020 | 56.36 | 57.41 | 56.11 | 56.21 | 2,292,049 | -0.91(-1.59%) |
Dec 01, 2020 | 57.65 | 58.04 | 56.92 | 57.12 | 2,180,496 | +0.46(+0.81%) |
Nov 30, 2020 | 58.44 | 58.45 | 56.65 | 56.66 | 4,128,411 | -1.40(-2.42%) |
Nov 27, 2020 | 58.71 | 58.71 | 57.59 | 58.07 | 781,698 | -0.65(-1.10%) |
Nov 25, 2020 | 58.37 | 59.00 | 57.99 | 58.71 | 2,070,338 | -0.19(-0.32%) |
Nov 24, 2020 | 58.46 | 59.34 | 58.09 | 58.90 | 3,426,208 | +1.61(+2.81%) |
Nov 23, 2020 | 58.54 | 59.20 | 57.05 | 57.29 | 2,140,736 | -0.75(-1.29%) |
Nov 20, 2020 | 58.42 | 58.53 | 57.29 | 58.04 | 2,239,616 | -0.62(-1.06%) |
Nov 19, 2020 | 57.08 | 58.80 | 56.11 | 58.66 | 3,242,034 | +1.23(+2.15%) |
Nov 18, 2020 | 59.34 | 60.17 | 57.37 | 57.43 | 2,615,086 | -1.91(-3.21%) |
Nov 17, 2020 | 58.82 | 59.97 | 57.82 | 59.34 | 3,698,966 | -0.42(-0.71%) |
Nov 16, 2020 | 60.87 | 61.40 | 58.82 | 59.76 | 2,961,037 | +0.76(+1.30%) |
Nov 13, 2020 | 56.51 | 59.32 | 56.51 | 58.99 | 3,202,706 | +1.79(+3.13%) |
Nov 12, 2020 | 58.76 | 59.36 | 56.41 | 57.20 | 3,001,165 | -1.75(-2.96%) |
Nov 11, 2020 | 60.77 | 60.77 | 58.35 | 58.95 | 3,051,765 | -2.09(-3.42%) |
Nov 10, 2020 | 60.40 | 62.40 | 59.25 | 61.04 | 6,477,885 | +1.06(+1.77%) |
Nov 09, 2020 | 58.98 | 64.99 | 54.55 | 59.97 | 8,642,568 | +10.59(+21.44%) |
Nov 06, 2020 | 51.06 | 51.60 | 48.79 | 49.38 | 2,130,432 | -1.20(-2.37%) |
Nov 05, 2020 | 51.16 | 51.34 | 50.00 | 50.59 | 3,014,629 | -0.12(-0.25%) |
Nov 04, 2020 | 52.30 | 52.30 | 50.65 | 50.71 | 2,417,171 | -1.80(-3.42%) |
Nov 03, 2020 | 51.29 | 52.97 | 50.72 | 52.51 | 3,358,667 | +2.02(+4.00%) |