Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.39 | 54.39 | 52.39 | 52.50 | 7,878,344 | -1.14(-2.12%) |
Jan 28, 2021 | 54.53 | 55.30 | 52.92 | 53.64 | 8,764,030 | -0.94(-1.72%) |
Jan 27, 2021 | 53.40 | 55.53 | 53.32 | 54.58 | 8,128,610 | +1.15(+2.15%) |
Jan 26, 2021 | 52.28 | 53.51 | 51.87 | 53.43 | 6,667,714 | +1.11(+2.12%) |
Jan 25, 2021 | 50.53 | 52.66 | 50.50 | 52.32 | 7,701,301 | +1.74(+3.45%) |
Jan 22, 2021 | 49.86 | 50.68 | 49.48 | 50.57 | 5,251,713 | +0.61(+1.23%) |
Jan 21, 2021 | 49.95 | 50.18 | 49.62 | 49.96 | 3,384,953 | -0.05(-0.09%) |
Jan 20, 2021 | 50.26 | 50.31 | 49.26 | 50.00 | 4,900,238 | -0.30(-0.59%) |
Jan 19, 2021 | 51.16 | 51.17 | 50.27 | 50.30 | 4,314,241 | -0.52(-1.01%) |
Jan 15, 2021 | 50.35 | 51.21 | 49.83 | 50.82 | 9,494,673 | +0.44(+0.88%) |
Jan 14, 2021 | 50.08 | 50.38 | 49.23 | 50.38 | 7,122,676 | +0.33(+0.65%) |
Jan 13, 2021 | 49.30 | 50.41 | 48.92 | 50.05 | 9,047,110 | +0.92(+1.88%) |
Jan 12, 2021 | 50.10 | 50.16 | 48.76 | 49.13 | 11,229,856 | -1.08(-2.16%) |
Jan 11, 2021 | 50.94 | 51.21 | 50.06 | 50.21 | 6,144,395 | -0.75(-1.47%) |
Jan 08, 2021 | 52.41 | 52.49 | 50.80 | 50.96 | 7,431,460 | -1.40(-2.67%) |
Jan 07, 2021 | 52.86 | 53.15 | 52.35 | 52.36 | 3,756,684 | -0.43(-0.82%) |
Jan 06, 2021 | 52.83 | 53.37 | 52.69 | 52.80 | 4,052,578 | -0.13(-0.25%) |
Jan 05, 2021 | 52.81 | 53.43 | 52.45 | 52.93 | 3,057,667 | +0.05(+0.10%) |
Jan 04, 2021 | 52.47 | 53.02 | 51.78 | 52.88 | 5,038,634 | +0.21(+0.39%) |
Dec 31, 2020 | 52.67 | 52.67 | 52.67 | 2,183,139 | +0.21(+0.41%) | |
Dec 30, 2020 | 52.90 | 53.05 | 52.43 | 52.46 | 2,183,139 | -0.53(-1.00%) |
Dec 29, 2020 | 53.21 | 53.59 | 52.81 | 52.98 | 2,599,857 | -0.18(-0.34%) |
Dec 28, 2020 | 53.05 | 53.23 | 52.78 | 53.16 | 2,966,414 | +0.20(+0.37%) |
Dec 24, 2020 | 52.63 | 52.99 | 52.51 | 52.97 | 1,258,579 | +0.13(+0.24%) |
Dec 23, 2020 | 52.55 | 53.07 | 52.51 | 52.84 | 2,812,600 | +0.35(+0.67%) |
Dec 22, 2020 | 52.76 | 52.81 | 52.21 | 52.49 | 3,093,408 | -0.35(-0.66%) |
Dec 21, 2020 | 52.94 | 53.13 | 52.12 | 52.84 | 3,568,457 | -0.37(-0.69%) |
Dec 18, 2020 | 53.43 | 53.93 | 52.90 | 53.21 | 7,108,169 | -0.27(-0.50%) |
Dec 17, 2020 | 53.13 | 53.89 | 52.42 | 53.48 | 5,682,097 | +0.70(+1.32%) |
Dec 16, 2020 | 52.86 | 53.44 | 52.55 | 52.78 | 4,525,574 | -0.10(-0.19%) |
Dec 15, 2020 | 53.37 | 53.37 | 52.44 | 52.88 | 3,868,386 | -0.29(-0.54%) |
Dec 14, 2020 | 53.48 | 54.14 | 53.15 | 53.16 | 3,999,162 | +0.03(+0.05%) |
Dec 11, 2020 | 52.66 | 53.26 | 52.52 | 53.14 | 2,625,444 | +0.40(+0.76%) |
Dec 10, 2020 | 53.17 | 53.42 | 52.43 | 52.73 | 4,113,871 | -0.41(-0.78%) |
Dec 09, 2020 | 54.00 | 54.16 | 52.94 | 53.15 | 4,379,563 | -0.96(-1.77%) |
Dec 08, 2020 | 53.42 | 54.22 | 53.38 | 54.10 | 2,932,579 | +0.59(+1.10%) |
Dec 07, 2020 | 54.08 | 54.26 | 53.32 | 53.51 | 3,534,687 | -0.63(-1.16%) |
Dec 04, 2020 | 54.02 | 54.47 | 53.76 | 54.14 | 3,682,075 | +0.00(+0.00%) |
Dec 03, 2020 | 53.88 | 54.31 | 53.67 | 54.14 | 3,529,903 | +0.20(+0.37%) |
Dec 02, 2020 | 54.83 | 55.39 | 53.70 | 53.94 | 4,147,438 | -0.98(-1.78%) |
Dec 01, 2020 | 54.37 | 55.03 | 54.15 | 54.92 | 3,682,230 | +0.44(+0.81%) |
Nov 30, 2020 | 53.83 | 54.51 | 53.41 | 54.48 | 4,986,909 | +0.62(+1.15%) |
Nov 27, 2020 | 54.06 | 54.06 | 53.58 | 53.86 | 1,536,105 | +0.12(+0.22%) |
Nov 25, 2020 | 54.41 | 54.72 | 53.68 | 53.75 | 3,667,450 | -0.51(-0.94%) |
Nov 24, 2020 | 55.13 | 55.13 | 53.93 | 54.26 | 4,162,498 | -0.40(-0.74%) |
Nov 23, 2020 | 54.85 | 55.04 | 54.36 | 54.66 | 3,301,417 | -0.30(-0.55%) |
Nov 20, 2020 | 55.49 | 55.86 | 54.54 | 54.96 | 3,457,352 | -0.57(-1.03%) |
Nov 19, 2020 | 54.57 | 55.56 | 54.19 | 55.54 | 2,848,366 | +0.78(+1.42%) |
Nov 18, 2020 | 54.82 | 55.54 | 54.51 | 54.76 | 4,534,435 | -0.13(-0.24%) |
Nov 17, 2020 | 54.64 | 55.13 | 54.22 | 54.89 | 4,083,532 | +0.06(+0.11%) |
Nov 16, 2020 | 54.40 | 54.88 | 53.65 | 54.83 | 4,041,919 | +0.21(+0.39%) |
Nov 13, 2020 | 54.34 | 54.72 | 53.97 | 54.62 | 2,129,559 | +0.43(+0.79%) |
Nov 12, 2020 | 53.94 | 54.19 | 52.83 | 54.19 | 4,986,823 | +0.54(+1.00%) |
Nov 11, 2020 | 52.86 | 53.93 | 52.39 | 53.65 | 4,208,243 | +0.87(+1.65%) |
Nov 10, 2020 | 52.15 | 52.82 | 51.27 | 52.78 | 7,654,782 | +0.50(+0.96%) |
Nov 09, 2020 | 54.70 | 55.24 | 52.22 | 52.28 | 5,089,420 | -2.43(-4.44%) |
Nov 06, 2020 | 54.29 | 54.96 | 54.19 | 54.70 | 2,217,863 | +0.46(+0.84%) |
Nov 05, 2020 | 54.61 | 55.25 | 54.21 | 54.25 | 2,753,210 | +0.08(+0.15%) |
Nov 04, 2020 | 55.08 | 55.34 | 54.11 | 54.17 | 2,880,166 | -0.38(-0.69%) |
Nov 03, 2020 | 53.88 | 55.28 | 53.88 | 54.54 | 2,399,630 | +1.04(+1.94%) |