Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.00 | 53.35 | 51.07 | 51.96 | 2,364,051 | -1.45(-2.72%) |
Jan 28, 2021 | 54.47 | 56.58 | 53.06 | 53.41 | 3,003,509 | -1.07(-1.96%) |
Jan 27, 2021 | 52.74 | 54.79 | 52.50 | 54.48 | 2,426,462 | +0.72(+1.33%) |
Jan 26, 2021 | 55.20 | 55.20 | 53.56 | 53.76 | 755,197 | -0.94(-1.73%) |
Jan 25, 2021 | 55.08 | 55.74 | 54.39 | 54.71 | 1,304,568 | -0.61(-1.10%) |
Jan 22, 2021 | 54.10 | 55.46 | 53.92 | 55.32 | 1,142,617 | +0.55(+1.01%) |
Jan 21, 2021 | 55.24 | 55.50 | 54.27 | 54.77 | 776,286 | -0.51(-0.91%) |
Jan 20, 2021 | 55.77 | 55.83 | 55.07 | 55.27 | 679,378 | -0.31(-0.56%) |
Jan 19, 2021 | 55.44 | 56.14 | 55.04 | 55.59 | 1,180,650 | +0.83(+1.51%) |
Jan 15, 2021 | 55.62 | 55.70 | 53.77 | 54.76 | 919,710 | -0.93(-1.67%) |
Jan 14, 2021 | 55.95 | 56.10 | 54.32 | 55.69 | 1,167,076 | +0.12(+0.22%) |
Jan 13, 2021 | 55.70 | 56.20 | 55.39 | 55.57 | 1,718,280 | -0.04(-0.07%) |
Jan 12, 2021 | 54.21 | 55.79 | 54.06 | 55.61 | 1,305,739 | +1.59(+2.94%) |
Jan 11, 2021 | 52.80 | 54.50 | 52.80 | 54.02 | 1,462,277 | +0.68(+1.27%) |
Jan 08, 2021 | 52.53 | 53.67 | 52.43 | 53.34 | 2,160,716 | +1.02(+1.94%) |
Jan 07, 2021 | 51.13 | 52.51 | 50.46 | 52.32 | 1,138,450 | +1.76(+3.48%) |
Jan 06, 2021 | 49.74 | 51.11 | 49.74 | 50.57 | 1,195,042 | +1.41(+2.86%) |
Jan 05, 2021 | 49.07 | 49.50 | 48.57 | 49.16 | 861,105 | +0.16(+0.33%) |
Jan 04, 2021 | 50.46 | 50.73 | 48.62 | 49.00 | 896,301 | -1.48(-2.94%) |
Dec 31, 2020 | 50.48 | 50.48 | 50.48 | 497,140 | +0.39(+0.78%) | |
Dec 30, 2020 | 49.46 | 50.25 | 49.41 | 50.09 | 497,140 | +0.85(+1.72%) |
Dec 29, 2020 | 50.18 | 50.23 | 48.86 | 49.24 | 585,568 | -0.64(-1.28%) |
Dec 28, 2020 | 50.39 | 50.69 | 49.79 | 49.88 | 392,506 | -0.12(-0.25%) |
Dec 24, 2020 | 50.14 | 50.24 | 49.54 | 50.00 | 196,878 | +0.14(+0.29%) |
Dec 23, 2020 | 50.24 | 50.77 | 49.77 | 49.86 | 554,006 | -0.15(-0.30%) |
Dec 22, 2020 | 49.81 | 50.24 | 49.54 | 50.01 | 645,240 | +0.15(+0.31%) |
Dec 21, 2020 | 48.80 | 50.00 | 48.41 | 49.86 | 845,979 | +0.17(+0.34%) |
Dec 18, 2020 | 50.28 | 50.64 | 49.23 | 49.69 | 1,738,879 | -0.48(-0.97%) |
Dec 17, 2020 | 49.65 | 50.32 | 49.45 | 50.18 | 897,711 | +0.84(+1.70%) |
Dec 16, 2020 | 50.18 | 50.22 | 49.27 | 49.34 | 628,236 | -0.53(-1.07%) |
Dec 15, 2020 | 49.63 | 50.10 | 49.19 | 49.87 | 951,479 | +1.04(+2.12%) |
Dec 14, 2020 | 49.40 | 49.54 | 48.84 | 48.84 | 1,194,644 | -0.10(-0.19%) |
Dec 11, 2020 | 48.27 | 49.14 | 48.06 | 48.93 | 782,148 | +0.32(+0.66%) |
Dec 10, 2020 | 49.69 | 49.80 | 48.45 | 48.61 | 917,571 | -1.41(-2.81%) |
Dec 09, 2020 | 49.23 | 50.11 | 48.85 | 50.01 | 1,614,774 | +1.41(+2.90%) |
Dec 08, 2020 | 48.15 | 48.96 | 47.86 | 48.61 | 1,214,679 | +0.26(+0.53%) |
Dec 07, 2020 | 48.37 | 48.65 | 47.74 | 48.35 | 846,301 | -0.31(-0.64%) |
Dec 04, 2020 | 48.77 | 49.16 | 48.37 | 48.66 | 1,161,707 | +0.25(+0.51%) |
Dec 03, 2020 | 47.60 | 49.07 | 47.57 | 48.42 | 917,078 | -0.44(-0.90%) |
Dec 02, 2020 | 48.73 | 48.98 | 48.14 | 48.85 | 1,245,781 | -0.15(-0.31%) |
Dec 01, 2020 | 49.78 | 50.23 | 48.99 | 49.01 | 1,157,299 | -0.27(-0.54%) |
Nov 30, 2020 | 49.98 | 50.49 | 48.97 | 49.27 | 1,678,855 | -1.22(-2.41%) |
Nov 27, 2020 | 50.00 | 50.95 | 49.74 | 50.49 | 518,803 | +0.87(+1.74%) |
Nov 25, 2020 | 51.25 | 51.25 | 49.60 | 49.62 | 1,318,936 | -1.81(-3.51%) |
Nov 24, 2020 | 51.23 | 52.03 | 50.67 | 51.43 | 1,707,761 | +0.78(+1.54%) |
Nov 23, 2020 | 50.83 | 51.38 | 50.43 | 50.65 | 736,355 | +0.25(+0.49%) |
Nov 20, 2020 | 50.75 | 50.83 | 50.20 | 50.40 | 686,759 | -0.25(-0.49%) |
Nov 19, 2020 | 49.69 | 50.68 | 49.53 | 50.65 | 673,357 | +0.78(+1.56%) |
Nov 18, 2020 | 50.74 | 50.81 | 49.81 | 49.87 | 950,671 | -0.42(-0.83%) |
Nov 17, 2020 | 50.04 | 50.53 | 49.27 | 50.29 | 1,432,979 | -0.48(-0.94%) |
Nov 16, 2020 | 50.74 | 51.05 | 50.27 | 50.77 | 910,619 | +0.69(+1.39%) |
Nov 13, 2020 | 49.22 | 50.20 | 49.04 | 50.07 | 897,204 | +1.34(+2.75%) |
Nov 12, 2020 | 49.49 | 49.93 | 48.20 | 48.73 | 1,164,841 | -0.80(-1.61%) |
Nov 11, 2020 | 49.44 | 50.27 | 48.32 | 49.53 | 2,009,371 | -1.61(-3.14%) |
Nov 10, 2020 | 50.18 | 51.67 | 50.02 | 51.14 | 2,189,447 | +0.90(+1.80%) |
Nov 09, 2020 | 55.01 | 55.93 | 50.10 | 50.23 | 2,559,507 | -1.26(-2.44%) |
Nov 06, 2020 | 51.31 | 51.86 | 50.97 | 51.49 | 1,294,221 | +0.36(+0.71%) |
Nov 05, 2020 | 50.00 | 51.70 | 50.00 | 51.13 | 1,091,733 | +1.78(+3.60%) |
Nov 04, 2020 | 50.01 | 50.62 | 49.04 | 49.35 | 1,225,046 | -0.87(-1.72%) |
Nov 03, 2020 | 49.03 | 50.47 | 48.84 | 50.21 | 1,239,034 | +2.01(+4.16%) |