Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.03 | 49.96 | 47.26 | 48.05 | 961,800 | -1.49(-3.01%) |
Jan 28, 2021 | 48.23 | 49.85 | 47.14 | 49.54 | 1,389,400 | +0.93(+1.91%) |
Jan 27, 2021 | 51.28 | 51.50 | 48.32 | 48.61 | 1,555,350 | -3.00(-5.81%) |
Jan 26, 2021 | 54.17 | 54.50 | 51.50 | 51.61 | 990,342 | -2.34(-4.34%) |
Jan 25, 2021 | 53.20 | 54.58 | 52.70 | 53.95 | 1,117,320 | +1.12(+2.12%) |
Jan 22, 2021 | 51.99 | 52.99 | 51.43 | 52.83 | 563,000 | +0.82(+1.58%) |
Jan 21, 2021 | 53.65 | 53.76 | 51.90 | 52.01 | 651,813 | -1.33(-2.49%) |
Jan 20, 2021 | 53.50 | 53.90 | 52.56 | 53.34 | 794,334 | -0.03(-0.06%) |
Jan 19, 2021 | 54.49 | 54.50 | 53.15 | 53.37 | 684,191 | -0.29(-0.54%) |
Jan 15, 2021 | 54.37 | 54.73 | 53.13 | 53.66 | 756,000 | -0.80(-1.47%) |
Jan 14, 2021 | 53.42 | 54.91 | 53.25 | 54.46 | 554,435 | +1.15(+2.16%) |
Jan 13, 2021 | 53.77 | 54.45 | 53.13 | 53.31 | 629,347 | -0.26(-0.49%) |
Jan 12, 2021 | 54.36 | 55.05 | 52.63 | 53.57 | 708,517 | -0.85(-1.56%) |
Jan 11, 2021 | 53.20 | 54.95 | 52.08 | 54.42 | 887,566 | +1.29(+2.43%) |
Jan 08, 2021 | 55.23 | 55.85 | 52.80 | 53.13 | 1,055,500 | -1.86(-3.38%) |
Jan 07, 2021 | 53.34 | 55.78 | 53.34 | 54.99 | 919,286 | +1.20(+2.23%) |
Jan 06, 2021 | 51.72 | 54.05 | 51.04 | 53.79 | 1,387,855 | +1.76(+3.38%) |
Jan 05, 2021 | 52.90 | 53.47 | 51.64 | 52.03 | 902,529 | -0.78(-1.48%) |
Jan 04, 2021 | 54.11 | 54.43 | 52.42 | 52.81 | 618,477 | -0.65(-1.22%) |
Dec 31, 2020 | 53.46 | 53.46 | 53.46 | 607,426 | -0.23(-0.43%) | |
Dec 30, 2020 | 53.88 | 54.59 | 53.06 | 53.69 | 607,426 | -0.09(-0.17%) |
Dec 29, 2020 | 52.66 | 53.97 | 51.64 | 53.78 | 753,981 | +0.61(+1.15%) |
Dec 28, 2020 | 55.56 | 55.83 | 52.92 | 53.17 | 902,760 | -1.84(-3.34%) |
Dec 24, 2020 | 55.56 | 55.80 | 54.94 | 55.01 | 251,400 | -0.08(-0.15%) |
Dec 23, 2020 | 55.72 | 55.90 | 54.86 | 55.09 | 938,723 | -0.50(-0.90%) |
Dec 22, 2020 | 57.07 | 57.26 | 55.35 | 55.59 | 868,219 | -1.10(-1.94%) |
Dec 21, 2020 | 55.17 | 57.34 | 54.82 | 56.69 | 1,185,508 | +1.44(+2.61%) |
Dec 18, 2020 | 55.54 | 55.90 | 54.39 | 55.25 | 1,938,900 | +0.04(+0.07%) |
Dec 17, 2020 | 53.45 | 55.41 | 53.32 | 55.21 | 1,032,988 | +2.13(+4.01%) |
Dec 16, 2020 | 53.17 | 53.60 | 52.26 | 53.08 | 943,385 | +0.51(+0.97%) |
Dec 15, 2020 | 52.45 | 52.86 | 51.31 | 52.57 | 642,202 | +0.44(+0.84%) |
Dec 14, 2020 | 51.79 | 52.85 | 51.63 | 52.13 | 983,569 | +0.87(+1.70%) |
Dec 11, 2020 | 52.45 | 52.82 | 50.25 | 51.26 | 1,019,600 | -1.31(-2.49%) |
Dec 10, 2020 | 52.21 | 53.40 | 52.06 | 52.57 | 653,645 | +0.24(+0.46%) |
Dec 09, 2020 | 53.94 | 54.22 | 51.55 | 52.33 | 888,482 | -1.73(-3.20%) |
Dec 08, 2020 | 53.21 | 54.15 | 52.30 | 54.06 | 1,156,578 | +0.68(+1.27%) |
Dec 07, 2020 | 54.69 | 55.00 | 53.16 | 53.38 | 1,019,728 | -0.86(-1.59%) |
Dec 04, 2020 | 53.49 | 54.90 | 52.88 | 54.24 | 723,000 | +0.96(+1.80%) |
Dec 03, 2020 | 54.88 | 55.45 | 52.88 | 53.28 | 1,086,868 | -1.45(-2.65%) |
Dec 02, 2020 | 56.50 | 56.50 | 54.29 | 54.73 | 954,651 | -2.06(-3.63%) |
Dec 01, 2020 | 57.25 | 57.25 | 55.93 | 56.79 | 932,831 | +0.13(+0.23%) |
Nov 30, 2020 | 56.70 | 56.80 | 55.36 | 56.66 | 1,184,657 | +0.66(+1.18%) |
Nov 27, 2020 | 56.19 | 56.28 | 55.10 | 56.00 | 497,400 | +0.14(+0.25%) |
Nov 25, 2020 | 54.89 | 57.46 | 54.72 | 55.86 | 1,272,300 | +1.14(+2.08%) |
Nov 24, 2020 | 54.07 | 54.84 | 53.53 | 54.72 | 1,111,910 | +0.88(+1.63%) |
Nov 23, 2020 | 54.12 | 54.21 | 52.80 | 53.84 | 644,194 | +0.27(+0.50%) |
Nov 20, 2020 | 53.50 | 53.95 | 52.72 | 53.57 | 932,200 | -0.04(-0.07%) |
Nov 19, 2020 | 53.78 | 54.24 | 53.12 | 53.61 | 775,096 | -0.21(-0.39%) |
Nov 18, 2020 | 55.54 | 55.81 | 53.61 | 53.82 | 1,043,548 | -1.47(-2.66%) |
Nov 17, 2020 | 54.17 | 55.90 | 53.69 | 55.29 | 1,296,328 | +0.66(+1.21%) |
Nov 16, 2020 | 53.54 | 55.00 | 53.03 | 54.63 | 1,794,707 | +3.06(+5.93%) |
Nov 13, 2020 | 51.00 | 51.80 | 50.95 | 51.57 | 570,600 | +0.96(+1.90%) |
Nov 12, 2020 | 49.32 | 50.88 | 49.23 | 50.61 | 757,343 | +1.54(+3.14%) |
Nov 11, 2020 | 49.52 | 49.87 | 48.83 | 49.07 | 782,414 | +0.06(+0.12%) |
Nov 10, 2020 | 50.15 | 50.46 | 48.81 | 49.01 | 1,150,380 | -1.02(-2.04%) |
Nov 09, 2020 | 50.96 | 51.90 | 49.75 | 50.03 | 1,070,671 | -0.16(-0.32%) |
Nov 06, 2020 | 48.09 | 50.50 | 48.09 | 50.19 | 967,700 | +1.63(+3.36%) |
Nov 05, 2020 | 46.40 | 49.95 | 46.13 | 48.56 | 1,582,117 | -0.57(-1.16%) |
Nov 04, 2020 | 46.80 | 50.08 | 46.80 | 49.13 | 1,854,725 | +2.53(+5.43%) |
Nov 03, 2020 | 45.36 | 46.92 | 45.36 | 46.60 | 770,856 | +0.96(+2.10%) |