Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.66 | 52.90 | 52.20 | 52.43 | 17,730 | -1.35(-2.51%) |
Jan 28, 2021 | 53.36 | 53.97 | 53.35 | 53.78 | 8,929 | +0.38(+0.71%) |
Jan 27, 2021 | 53.45 | 53.83 | 53.33 | 53.40 | 14,312 | -1.23(-2.25%) |
Jan 26, 2021 | 54.76 | 54.76 | 54.50 | 54.63 | 14,069 | -0.25(-0.45%) |
Jan 25, 2021 | 55.01 | 55.01 | 54.49 | 54.88 | 16,202 | +0.13(+0.23%) |
Jan 22, 2021 | 54.68 | 54.78 | 54.52 | 54.76 | 4,825 | -0.67(-1.21%) |
Jan 21, 2021 | 55.26 | 55.43 | 55.15 | 55.43 | 43,281 | +0.17(+0.31%) |
Jan 20, 2021 | 55.31 | 55.34 | 55.10 | 55.26 | 13,741 | +0.65(+1.19%) |
Jan 19, 2021 | 54.63 | 54.67 | 54.55 | 54.61 | 33,955 | +0.67(+1.25%) |
Jan 15, 2021 | 54.13 | 54.13 | 53.86 | 53.93 | 59,027 | -0.80(-1.46%) |
Jan 14, 2021 | 54.76 | 55.03 | 54.73 | 54.73 | 3,152 | +0.47(+0.87%) |
Jan 13, 2021 | 54.25 | 54.46 | 54.22 | 54.26 | 10,558 | +0.06(+0.12%) |
Jan 12, 2021 | 54.08 | 54.30 | 54.08 | 54.20 | 19,800 | +0.35(+0.65%) |
Jan 11, 2021 | 53.77 | 53.94 | 53.52 | 53.85 | 3,332 | -0.60(-1.10%) |
Jan 08, 2021 | 54.20 | 54.45 | 53.95 | 54.45 | 6,284 | +1.15(+2.16%) |
Jan 07, 2021 | 53.26 | 53.34 | 53.09 | 53.30 | 9,551 | +0.38(+0.72%) |
Jan 06, 2021 | 52.74 | 53.41 | 52.74 | 52.91 | 20,831 | -0.21(-0.40%) |
Jan 05, 2021 | 52.92 | 53.24 | 52.78 | 53.13 | 10,063 | +0.78(+1.50%) |
Jan 04, 2021 | 52.92 | 52.98 | 52.26 | 52.34 | 11,131 | +0.52(+1.00%) |
Dec 31, 2020 | 51.83 | 51.83 | 51.83 | 5,382 | -0.11(-0.21%) | |
Dec 30, 2020 | 52.00 | 52.05 | 51.92 | 51.94 | 5,382 | +0.48(+0.93%) |
Dec 29, 2020 | 51.33 | 51.48 | 51.33 | 51.46 | 3,120 | +0.41(+0.79%) |
Dec 28, 2020 | 51.00 | 51.10 | 50.95 | 51.05 | 10,533 | +0.47(+0.93%) |
Dec 24, 2020 | 50.50 | 50.58 | 50.49 | 50.58 | 5,049 | +0.25(+0.50%) |
Dec 23, 2020 | 50.28 | 50.46 | 50.28 | 50.33 | 3,826 | +0.54(+1.09%) |
Dec 22, 2020 | 50.11 | 50.11 | 49.79 | 49.79 | 7,994 | -0.55(-1.10%) |
Dec 21, 2020 | 49.97 | 50.43 | 49.97 | 50.34 | 11,036 | -0.85(-1.65%) |
Dec 18, 2020 | 51.22 | 51.26 | 51.07 | 51.19 | 10,212 | -0.00(-0.00%) |
Dec 17, 2020 | 51.25 | 51.25 | 51.11 | 51.19 | 19,808 | +0.15(+0.29%) |
Dec 16, 2020 | 51.04 | 51.12 | 50.92 | 51.04 | 5,825 | +0.24(+0.48%) |
Dec 15, 2020 | 50.41 | 50.83 | 50.41 | 50.79 | 4,339 | +0.46(+0.91%) |
Dec 14, 2020 | 50.51 | 50.53 | 50.34 | 50.34 | 5,335 | -0.09(-0.17%) |
Dec 11, 2020 | 50.35 | 50.57 | 50.35 | 50.42 | 6,306 | -0.15(-0.30%) |
Dec 10, 2020 | 50.22 | 50.61 | 50.22 | 50.57 | 46,409 | +0.48(+0.96%) |
Dec 09, 2020 | 50.57 | 50.57 | 49.91 | 50.09 | 11,559 | -0.29(-0.58%) |
Dec 08, 2020 | 50.37 | 50.40 | 50.34 | 50.39 | 3,855 | -0.05(-0.09%) |
Dec 07, 2020 | 50.44 | 50.66 | 50.41 | 50.43 | 85,015 | -0.12(-0.25%) |
Dec 04, 2020 | 50.33 | 50.56 | 50.26 | 50.56 | 19,030 | +0.74(+1.48%) |
Dec 03, 2020 | 49.88 | 50.13 | 49.71 | 49.82 | 13,358 | +0.35(+0.70%) |
Dec 02, 2020 | 49.33 | 49.56 | 49.33 | 49.47 | 8,314 | +0.20(+0.41%) |
Dec 01, 2020 | 49.05 | 49.36 | 49.04 | 49.27 | 5,234 | +1.03(+2.14%) |
Nov 30, 2020 | 48.90 | 48.90 | 48.24 | 48.24 | 8,317 | -0.97(-1.98%) |
Nov 27, 2020 | 49.06 | 49.32 | 49.06 | 49.21 | 2,139 | +0.39(+0.79%) |
Nov 25, 2020 | 48.67 | 48.82 | 48.63 | 48.82 | 5,405 | -0.10(-0.20%) |
Nov 24, 2020 | 48.53 | 48.92 | 48.51 | 48.92 | 19,638 | +0.72(+1.49%) |
Nov 23, 2020 | 48.48 | 48.54 | 48.14 | 48.20 | 8,094 | +0.22(+0.45%) |
Nov 20, 2020 | 47.91 | 48.03 | 47.91 | 47.99 | 11,148 | +0.17(+0.35%) |
Nov 19, 2020 | 47.79 | 47.89 | 47.78 | 47.82 | 3,877 | -0.04(-0.09%) |
Nov 18, 2020 | 47.93 | 48.10 | 47.78 | 47.87 | 68,667 | +0.21(+0.43%) |
Nov 17, 2020 | 47.40 | 47.76 | 47.39 | 47.66 | 5,739 | +0.15(+0.33%) |
Nov 16, 2020 | 47.47 | 47.58 | 47.36 | 47.50 | 31,743 | +0.65(+1.39%) |
Nov 13, 2020 | 46.54 | 46.91 | 46.54 | 46.85 | 19,368 | +0.63(+1.36%) |
Nov 12, 2020 | 46.68 | 46.68 | 46.23 | 46.23 | 163,125 | -0.39(-0.84%) |
Nov 11, 2020 | 46.50 | 46.73 | 46.43 | 46.62 | 2,922 | +0.30(+0.64%) |
Nov 10, 2020 | 46.25 | 46.46 | 46.25 | 46.32 | 10,117 | -0.06(-0.12%) |
Nov 09, 2020 | 47.32 | 47.32 | 46.37 | 46.38 | 42,161 | +0.72(+1.58%) |
Nov 06, 2020 | 45.12 | 45.75 | 45.12 | 45.66 | 105,288 | +0.46(+1.02%) |
Nov 05, 2020 | 45.16 | 45.25 | 44.92 | 45.20 | 19,217 | +0.80(+1.81%) |
Nov 04, 2020 | 44.07 | 44.54 | 44.07 | 44.39 | 6,060 | +0.95(+2.18%) |
Nov 03, 2020 | 43.49 | 43.53 | 43.30 | 43.45 | 6,381 | +0.50(+1.16%) |