Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.28 | 54.78 | 53.25 | 54.15 | 1,011,000 | +1.15(+2.17%) |
Jan 28, 2021 | 52.73 | 53.20 | 52.46 | 53.00 | 775,800 | +0.90(+1.73%) |
Jan 27, 2021 | 51.45 | 52.22 | 50.64 | 52.10 | 971,280 | -0.28(-0.53%) |
Jan 26, 2021 | 53.57 | 53.57 | 52.24 | 52.38 | 809,144 | -1.47(-2.73%) |
Jan 25, 2021 | 54.03 | 54.26 | 53.54 | 53.85 | 523,466 | -0.48(-0.88%) |
Jan 22, 2021 | 54.06 | 54.69 | 53.86 | 54.33 | 536,600 | +0.60(+1.12%) |
Jan 21, 2021 | 54.69 | 54.69 | 53.71 | 53.73 | 489,767 | -0.11(-0.20%) |
Jan 20, 2021 | 54.08 | 54.51 | 53.75 | 53.84 | 579,892 | -0.32(-0.59%) |
Jan 19, 2021 | 54.12 | 54.64 | 53.93 | 54.16 | 958,459 | +0.96(+1.80%) |
Jan 15, 2021 | 53.32 | 53.69 | 53.06 | 53.20 | 558,300 | +0.01(+0.02%) |
Jan 14, 2021 | 53.42 | 53.67 | 52.94 | 53.19 | 471,422 | -0.14(-0.26%) |
Jan 13, 2021 | 53.14 | 53.57 | 52.91 | 53.33 | 449,421 | +0.37(+0.70%) |
Jan 12, 2021 | 52.59 | 53.17 | 52.45 | 52.96 | 521,243 | +0.40(+0.76%) |
Jan 11, 2021 | 52.15 | 52.57 | 51.95 | 52.56 | 725,298 | +0.32(+0.61%) |
Jan 08, 2021 | 52.42 | 52.74 | 52.09 | 52.24 | 1,150,000 | -0.52(-0.99%) |
Jan 07, 2021 | 51.92 | 52.79 | 51.92 | 52.76 | 989,576 | +0.25(+0.48%) |
Jan 06, 2021 | 51.38 | 52.55 | 51.19 | 52.51 | 1,080,330 | -0.39(-0.74%) |
Jan 05, 2021 | 52.60 | 53.06 | 52.23 | 52.90 | 494,242 | -0.41(-0.77%) |
Jan 04, 2021 | 53.07 | 53.66 | 52.82 | 53.31 | 630,058 | +0.46(+0.87%) |
Dec 31, 2020 | 52.85 | 52.85 | 52.85 | 596,670 | -0.01(-0.02%) | |
Dec 30, 2020 | 52.83 | 53.27 | 52.67 | 52.86 | 596,670 | +0.20(+0.38%) |
Dec 29, 2020 | 52.02 | 52.81 | 51.47 | 52.66 | 967,617 | +0.17(+0.32%) |
Dec 28, 2020 | 52.36 | 52.78 | 52.26 | 52.49 | 648,829 | +0.28(+0.54%) |
Dec 24, 2020 | 52.15 | 52.45 | 51.81 | 52.21 | 208,400 | +0.36(+0.69%) |
Dec 23, 2020 | 52.45 | 52.49 | 51.77 | 51.85 | 389,808 | -0.38(-0.73%) |
Dec 22, 2020 | 52.85 | 53.04 | 52.12 | 52.23 | 330,175 | -0.97(-1.82%) |
Dec 21, 2020 | 52.27 | 53.26 | 51.88 | 53.20 | 773,017 | +0.23(+0.43%) |
Dec 18, 2020 | 52.81 | 52.99 | 52.48 | 52.97 | 818,000 | +1.59(+3.09%) |
Dec 17, 2020 | 51.41 | 51.58 | 51.23 | 51.38 | 411,160 | +0.17(+0.33%) |
Dec 16, 2020 | 51.09 | 51.59 | 51.04 | 51.21 | 550,892 | -0.38(-0.74%) |
Dec 15, 2020 | 51.64 | 51.94 | 50.78 | 51.59 | 769,963 | -0.37(-0.71%) |
Dec 14, 2020 | 52.06 | 52.80 | 51.50 | 51.96 | 607,661 | +0.04(+0.08%) |
Dec 11, 2020 | 52.33 | 52.65 | 51.56 | 51.92 | 3,463,000 | -1.05(-1.98%) |
Dec 10, 2020 | 50.78 | 53.01 | 50.63 | 52.97 | 3,920,038 | +3.49(+7.05%) |
Dec 09, 2020 | 50.36 | 50.40 | 49.06 | 49.48 | 572,447 | -0.87(-1.73%) |
Dec 08, 2020 | 50.48 | 51.24 | 50.07 | 50.35 | 1,283,557 | +1.40(+2.86%) |
Dec 07, 2020 | 48.40 | 48.98 | 48.40 | 48.95 | 620,746 | +0.67(+1.39%) |
Dec 04, 2020 | 47.74 | 48.37 | 47.73 | 48.28 | 331,300 | +0.44(+0.92%) |
Dec 03, 2020 | 47.79 | 47.95 | 47.50 | 47.84 | 270,138 | +0.10(+0.21%) |
Dec 02, 2020 | 47.85 | 48.07 | 47.56 | 47.74 | 454,160 | -0.72(-1.49%) |
Dec 01, 2020 | 47.61 | 48.56 | 47.42 | 48.46 | 641,944 | +0.20(+0.41%) |
Nov 30, 2020 | 49.26 | 49.39 | 47.85 | 48.26 | 666,118 | -0.23(-0.47%) |
Nov 27, 2020 | 48.50 | 48.63 | 48.09 | 48.49 | 535,100 | +1.24(+2.62%) |
Nov 25, 2020 | 47.06 | 47.30 | 46.96 | 47.25 | 600,000 | +0.69(+1.48%) |
Nov 24, 2020 | 46.62 | 46.78 | 46.11 | 46.56 | 1,144,101 | -0.27(-0.58%) |
Nov 23, 2020 | 47.71 | 47.88 | 46.56 | 46.83 | 1,224,694 | -0.38(-0.80%) |
Nov 20, 2020 | 47.59 | 47.71 | 46.93 | 47.21 | 1,156,500 | -0.06(-0.13%) |
Nov 19, 2020 | 46.98 | 47.37 | 46.79 | 47.27 | 1,165,590 | +0.72(+1.55%) |
Nov 18, 2020 | 46.89 | 46.95 | 46.51 | 46.55 | 550,723 | +0.22(+0.47%) |
Nov 17, 2020 | 46.41 | 46.54 | 46.06 | 46.33 | 462,436 | +0.07(+0.15%) |
Nov 16, 2020 | 46.10 | 47.21 | 46.09 | 46.26 | 893,516 | -1.49(-3.12%) |
Nov 13, 2020 | 47.49 | 48.04 | 47.19 | 47.75 | 947,900 | +0.77(+1.64%) |
Nov 12, 2020 | 46.94 | 47.74 | 46.72 | 46.98 | 1,539,115 | +0.47(+1.01%) |
Nov 11, 2020 | 46.03 | 47.56 | 45.77 | 46.51 | 1,617,171 | +0.42(+0.91%) |
Nov 10, 2020 | 45.83 | 46.24 | 45.33 | 46.09 | 1,445,239 | -1.41(-2.97%) |
Nov 09, 2020 | 46.62 | 47.61 | 46.07 | 47.50 | 2,036,736 | -4.01(-7.78%) |
Nov 06, 2020 | 51.39 | 51.77 | 51.34 | 51.51 | 578,400 | +0.27(+0.53%) |
Nov 05, 2020 | 51.63 | 51.70 | 50.92 | 51.24 | 428,536 | +0.40(+0.79%) |
Nov 04, 2020 | 50.44 | 50.95 | 50.39 | 50.84 | 560,026 | +1.58(+3.21%) |
Nov 03, 2020 | 49.25 | 49.76 | 49.08 | 49.26 | 463,016 | +0.60(+1.23%) |