Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.20 | 51.78 | 50.60 | 51.20 | 2,749,385 | -0.33(-0.65%) |
Jan 28, 2021 | 51.63 | 52.54 | 51.16 | 51.53 | 4,227,578 | -0.05(-0.09%) |
Jan 27, 2021 | 52.40 | 53.04 | 51.29 | 51.58 | 2,877,560 | -1.33(-2.52%) |
Jan 26, 2021 | 53.49 | 53.49 | 52.36 | 52.91 | 1,934,619 | -0.67(-1.24%) |
Jan 25, 2021 | 52.44 | 53.91 | 52.22 | 53.58 | 1,756,706 | +1.00(+1.90%) |
Jan 22, 2021 | 52.18 | 52.72 | 51.59 | 52.58 | 2,002,078 | +0.27(+0.52%) |
Jan 21, 2021 | 52.40 | 52.66 | 52.06 | 52.31 | 1,832,250 | -0.53(-1.01%) |
Jan 20, 2021 | 52.16 | 53.09 | 51.99 | 52.84 | 2,214,955 | +0.41(+0.77%) |
Jan 19, 2021 | 53.13 | 53.13 | 52.35 | 52.43 | 1,882,297 | -0.33(-0.63%) |
Jan 15, 2021 | 52.04 | 52.98 | 51.83 | 52.77 | 2,736,610 | +0.72(+1.38%) |
Jan 14, 2021 | 52.04 | 52.33 | 51.08 | 52.05 | 2,373,428 | +0.05(+0.09%) |
Jan 13, 2021 | 50.80 | 52.22 | 50.78 | 52.00 | 2,086,963 | +1.26(+2.48%) |
Jan 12, 2021 | 51.43 | 51.76 | 50.21 | 50.74 | 1,792,610 | -0.68(-1.33%) |
Jan 11, 2021 | 51.86 | 52.22 | 51.29 | 51.43 | 1,653,649 | -0.50(-0.95%) |
Jan 08, 2021 | 52.11 | 52.25 | 51.40 | 51.92 | 2,745,719 | -0.24(-0.47%) |
Jan 07, 2021 | 53.90 | 54.00 | 52.15 | 52.16 | 2,248,416 | -1.60(-2.98%) |
Jan 06, 2021 | 52.69 | 53.86 | 52.49 | 53.77 | 2,551,258 | +1.06(+2.02%) |
Jan 05, 2021 | 53.75 | 53.87 | 52.56 | 52.70 | 3,049,558 | -0.95(-1.78%) |
Jan 04, 2021 | 54.59 | 54.73 | 53.43 | 53.66 | 2,023,655 | -1.26(-2.29%) |
Dec 31, 2020 | 54.92 | 54.92 | 54.92 | 2,819,964 | +0.99(+1.84%) | |
Dec 30, 2020 | 53.13 | 54.10 | 53.07 | 53.93 | 2,819,964 | +0.68(+1.27%) |
Dec 29, 2020 | 53.00 | 53.62 | 52.96 | 53.25 | 1,573,343 | +0.31(+0.58%) |
Dec 28, 2020 | 52.63 | 53.13 | 52.49 | 52.95 | 1,432,414 | +0.59(+1.13%) |
Dec 24, 2020 | 51.76 | 52.39 | 51.71 | 52.35 | 748,863 | +0.50(+0.95%) |
Dec 23, 2020 | 52.07 | 52.47 | 51.79 | 51.86 | 1,231,325 | +0.01(+0.02%) |
Dec 22, 2020 | 52.07 | 52.32 | 51.74 | 51.85 | 1,666,630 | -0.36(-0.69%) |
Dec 21, 2020 | 52.83 | 52.93 | 51.62 | 52.21 | 2,395,335 | -1.11(-2.08%) |
Dec 18, 2020 | 53.62 | 53.90 | 52.99 | 53.32 | 3,265,513 | -0.25(-0.47%) |
Dec 17, 2020 | 53.52 | 53.98 | 53.41 | 53.57 | 1,754,253 | +0.23(+0.44%) |
Dec 16, 2020 | 54.39 | 54.67 | 53.24 | 53.33 | 1,496,805 | -0.68(-1.25%) |
Dec 15, 2020 | 53.54 | 54.26 | 53.34 | 54.01 | 1,978,501 | +0.70(+1.32%) |
Dec 14, 2020 | 53.82 | 54.45 | 53.28 | 53.31 | 1,508,595 | -0.14(-0.27%) |
Dec 11, 2020 | 53.20 | 53.56 | 52.96 | 53.45 | 1,739,015 | -0.05(-0.10%) |
Dec 10, 2020 | 54.09 | 54.22 | 53.35 | 53.51 | 1,567,987 | -0.32(-0.60%) |
Dec 09, 2020 | 54.19 | 54.42 | 53.35 | 53.83 | 1,317,461 | -0.36(-0.66%) |
Dec 08, 2020 | 54.23 | 54.63 | 53.77 | 54.19 | 1,675,343 | -0.45(-0.82%) |
Dec 07, 2020 | 53.53 | 54.65 | 53.44 | 54.64 | 2,010,296 | +0.84(+1.56%) |
Dec 04, 2020 | 54.83 | 55.14 | 53.73 | 53.80 | 1,234,885 | -1.06(-1.94%) |
Dec 03, 2020 | 55.40 | 55.54 | 54.76 | 54.87 | 1,496,270 | -0.76(-1.36%) |
Dec 02, 2020 | 55.22 | 55.68 | 54.85 | 55.62 | 1,756,730 | +0.25(+0.46%) |
Dec 01, 2020 | 55.59 | 56.04 | 55.22 | 55.37 | 1,865,805 | -0.03(-0.05%) |
Nov 30, 2020 | 55.59 | 55.79 | 54.87 | 55.40 | 3,690,410 | -0.40(-0.71%) |
Nov 27, 2020 | 56.34 | 56.41 | 55.53 | 55.79 | 834,291 | -0.65(-1.15%) |
Nov 25, 2020 | 56.13 | 56.67 | 55.42 | 56.44 | 2,033,405 | +0.35(+0.63%) |
Nov 24, 2020 | 55.56 | 56.29 | 55.38 | 56.09 | 2,620,661 | +0.78(+1.42%) |
Nov 23, 2020 | 55.10 | 55.36 | 54.57 | 55.31 | 2,118,425 | +0.17(+0.31%) |
Nov 20, 2020 | 54.56 | 55.34 | 54.29 | 55.14 | 3,210,301 | +0.60(+1.11%) |
Nov 19, 2020 | 55.41 | 55.51 | 54.02 | 54.53 | 2,568,202 | -0.83(-1.50%) |
Nov 18, 2020 | 57.73 | 58.29 | 55.31 | 55.36 | 3,075,363 | -2.10(-3.65%) |
Nov 17, 2020 | 58.94 | 59.37 | 57.44 | 57.46 | 1,966,744 | -2.01(-3.38%) |
Nov 16, 2020 | 59.28 | 59.51 | 58.43 | 59.46 | 2,552,432 | +0.89(+1.52%) |
Nov 13, 2020 | 58.36 | 58.73 | 58.08 | 58.57 | 2,286,359 | +0.22(+0.37%) |
Nov 12, 2020 | 59.98 | 60.02 | 57.95 | 58.36 | 2,209,439 | -1.96(-3.25%) |
Nov 11, 2020 | 60.68 | 60.99 | 59.97 | 60.32 | 1,248,072 | -0.09(-0.15%) |
Nov 10, 2020 | 59.58 | 60.86 | 59.41 | 60.41 | 1,342,102 | +0.87(+1.47%) |
Nov 09, 2020 | 60.49 | 61.19 | 59.33 | 59.54 | 1,834,972 | +1.76(+3.05%) |
Nov 06, 2020 | 58.10 | 58.62 | 57.72 | 57.77 | 1,174,674 | -0.23(-0.40%) |
Nov 05, 2020 | 58.59 | 59.39 | 57.95 | 58.01 | 1,330,213 | +0.26(+0.45%) |
Nov 04, 2020 | 58.43 | 59.32 | 57.60 | 57.75 | 1,382,783 | -0.66(-1.13%) |
Nov 03, 2020 | 58.02 | 58.96 | 57.94 | 58.41 | 1,433,380 | +0.85(+1.48%) |