Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 58.36 | 58.50 | 56.97 | 57.70 | 2,945,587 | -0.90(-1.54%) |
Jan 28, 2021 | 58.54 | 58.97 | 57.76 | 58.60 | 3,329,191 | +0.05(+0.08%) |
Jan 27, 2021 | 58.97 | 59.92 | 58.04 | 58.55 | 4,549,587 | -1.41(-2.35%) |
Jan 26, 2021 | 61.58 | 62.18 | 59.64 | 59.96 | 3,748,044 | -0.96(-1.57%) |
Jan 25, 2021 | 60.83 | 61.83 | 60.31 | 60.92 | 4,300,717 | +0.25(+0.42%) |
Jan 22, 2021 | 59.83 | 60.76 | 59.13 | 60.67 | 3,659,424 | +0.61(+1.01%) |
Jan 21, 2021 | 59.59 | 60.73 | 59.49 | 60.06 | 4,386,926 | +0.88(+1.49%) |
Jan 20, 2021 | 57.20 | 59.75 | 56.96 | 59.18 | 9,079,981 | +2.37(+4.17%) |
Jan 19, 2021 | 56.08 | 56.94 | 56.07 | 56.81 | 2,540,754 | +1.09(+1.95%) |
Jan 15, 2021 | 54.96 | 56.03 | 54.92 | 55.73 | 2,258,627 | +0.33(+0.60%) |
Jan 14, 2021 | 55.61 | 55.97 | 55.20 | 55.39 | 2,474,133 | +0.11(+0.19%) |
Jan 13, 2021 | 55.95 | 56.84 | 55.29 | 55.29 | 2,340,606 | -0.19(-0.34%) |
Jan 12, 2021 | 55.24 | 55.52 | 54.56 | 55.47 | 3,284,473 | +0.50(+0.91%) |
Jan 11, 2021 | 53.75 | 55.39 | 53.41 | 54.97 | 2,072,059 | +0.92(+1.70%) |
Jan 08, 2021 | 55.81 | 55.84 | 53.71 | 54.05 | 3,268,321 | -1.50(-2.70%) |
Jan 07, 2021 | 54.04 | 55.70 | 54.03 | 55.55 | 3,018,997 | +1.57(+2.90%) |
Jan 06, 2021 | 52.58 | 54.17 | 52.58 | 53.98 | 5,082,690 | +0.56(+1.04%) |
Jan 05, 2021 | 53.43 | 53.91 | 53.09 | 53.43 | 3,376,690 | -0.22(-0.40%) |
Jan 04, 2021 | 54.73 | 54.93 | 52.80 | 53.64 | 3,547,514 | -0.96(-1.76%) |
Dec 31, 2020 | 54.60 | 54.60 | 54.60 | 1,314,330 | -0.79(-1.43%) | |
Dec 30, 2020 | 55.21 | 56.02 | 55.21 | 55.39 | 1,314,330 | +0.14(+0.25%) |
Dec 29, 2020 | 55.97 | 56.08 | 54.76 | 55.26 | 2,317,178 | -0.40(-0.72%) |
Dec 28, 2020 | 56.98 | 57.08 | 55.65 | 55.66 | 3,179,365 | -1.10(-1.93%) |
Dec 24, 2020 | 55.87 | 56.75 | 55.53 | 56.75 | 1,246,481 | +0.91(+1.63%) |
Dec 23, 2020 | 56.92 | 56.92 | 55.74 | 55.84 | 2,305,189 | -0.81(-1.43%) |
Dec 22, 2020 | 56.51 | 57.02 | 56.17 | 56.66 | 1,415,463 | +0.23(+0.40%) |
Dec 21, 2020 | 55.90 | 56.80 | 55.21 | 56.43 | 2,914,652 | -0.36(-0.64%) |
Dec 18, 2020 | 56.70 | 57.39 | 56.47 | 56.79 | 2,082,851 | +0.25(+0.45%) |
Dec 17, 2020 | 55.18 | 57.02 | 55.12 | 56.54 | 4,026,869 | +2.12(+3.90%) |
Dec 16, 2020 | 54.41 | 54.91 | 53.99 | 54.42 | 2,459,030 | -0.01(-0.02%) |
Dec 15, 2020 | 54.13 | 54.66 | 54.09 | 54.42 | 2,379,157 | +0.67(+1.24%) |
Dec 14, 2020 | 53.93 | 54.65 | 53.76 | 53.76 | 2,297,387 | +0.25(+0.47%) |
Dec 11, 2020 | 53.32 | 54.03 | 53.25 | 53.51 | 1,828,809 | -0.10(-0.18%) |
Dec 10, 2020 | 53.17 | 53.74 | 53.00 | 53.61 | 2,404,012 | +0.09(+0.16%) |
Dec 09, 2020 | 53.77 | 54.07 | 53.17 | 53.52 | 2,657,955 | +0.21(+0.40%) |
Dec 08, 2020 | 54.04 | 54.26 | 53.08 | 53.30 | 3,521,712 | -1.34(-2.45%) |
Dec 07, 2020 | 53.63 | 54.74 | 53.12 | 54.64 | 2,243,717 | +1.17(+2.19%) |
Dec 04, 2020 | 53.97 | 54.07 | 53.14 | 53.47 | 2,913,097 | -0.64(-1.17%) |
Dec 03, 2020 | 52.64 | 54.38 | 52.62 | 54.10 | 3,471,019 | +1.62(+3.09%) |
Dec 02, 2020 | 53.62 | 53.79 | 52.41 | 52.48 | 3,405,762 | -1.42(-2.63%) |
Dec 01, 2020 | 55.15 | 55.17 | 53.78 | 53.90 | 3,360,475 | -0.75(-1.38%) |
Nov 30, 2020 | 55.40 | 55.62 | 53.89 | 54.65 | 2,767,804 | -1.00(-1.79%) |
Nov 27, 2020 | 55.67 | 56.07 | 55.15 | 55.65 | 858,834 | +0.16(+0.28%) |
Nov 25, 2020 | 55.48 | 55.92 | 54.99 | 55.49 | 2,166,939 | +0.09(+0.16%) |
Nov 24, 2020 | 56.76 | 56.89 | 55.27 | 55.40 | 3,249,480 | -0.98(-1.73%) |
Nov 23, 2020 | 55.29 | 56.56 | 55.17 | 56.38 | 2,225,168 | +1.43(+2.60%) |
Nov 20, 2020 | 55.21 | 55.64 | 54.73 | 54.95 | 1,973,415 | -0.26(-0.48%) |
Nov 19, 2020 | 55.19 | 55.90 | 54.64 | 55.22 | 3,334,288 | +0.29(+0.53%) |
Nov 18, 2020 | 54.91 | 55.72 | 54.65 | 54.92 | 2,310,631 | +0.01(+0.02%) |
Nov 17, 2020 | 54.34 | 55.38 | 54.12 | 54.92 | 2,743,225 | -0.05(-0.09%) |
Nov 16, 2020 | 54.27 | 55.19 | 53.90 | 54.96 | 3,207,987 | +0.65(+1.21%) |
Nov 13, 2020 | 53.55 | 54.71 | 53.33 | 54.31 | 3,555,892 | +1.14(+2.15%) |
Nov 12, 2020 | 54.10 | 54.52 | 52.63 | 53.17 | 4,846,471 | -0.97(-1.79%) |
Nov 11, 2020 | 53.65 | 54.21 | 52.99 | 54.13 | 5,299,326 | +0.82(+1.54%) |
Nov 10, 2020 | 51.35 | 53.76 | 50.89 | 53.31 | 7,788,542 | +2.52(+4.96%) |
Nov 09, 2020 | 55.25 | 56.17 | 50.74 | 50.79 | 9,708,242 | -3.81(-6.98%) |
Nov 06, 2020 | 55.89 | 55.94 | 54.34 | 54.60 | 3,741,639 | -1.45(-2.58%) |
Nov 05, 2020 | 56.83 | 57.18 | 55.95 | 56.05 | 2,940,773 | +0.05(+0.09%) |
Nov 04, 2020 | 54.14 | 56.39 | 53.74 | 56.00 | 6,561,578 | +2.72(+5.10%) |
Nov 03, 2020 | 53.08 | 53.64 | 52.44 | 53.28 | 3,041,201 | +0.86(+1.64%) |