Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.85 | 55.51 | 54.76 | 55.32 | 77,202 | -0.64(-1.14%) |
Jan 28, 2021 | 56.22 | 56.28 | 55.36 | 55.95 | 99,225 | -0.64(-1.12%) |
Jan 27, 2021 | 56.79 | 57.08 | 56.47 | 56.59 | 59,278 | +0.31(+0.55%) |
Jan 26, 2021 | 56.09 | 56.40 | 55.97 | 56.28 | 71,091 | -0.13(-0.22%) |
Jan 25, 2021 | 55.86 | 56.46 | 55.80 | 56.41 | 43,978 | +1.29(+2.34%) |
Jan 22, 2021 | 55.12 | 55.28 | 54.86 | 55.11 | 58,939 | +0.31(+0.57%) |
Jan 21, 2021 | 54.90 | 54.99 | 54.65 | 54.80 | 21,346 | -0.80(-1.43%) |
Jan 20, 2021 | 55.27 | 55.60 | 55.13 | 55.60 | 94,951 | +0.11(+0.19%) |
Jan 19, 2021 | 55.00 | 55.53 | 54.92 | 55.49 | 137,317 | +0.31(+0.56%) |
Jan 15, 2021 | 55.36 | 55.55 | 54.91 | 55.18 | 169,657 | +0.41(+0.76%) |
Jan 14, 2021 | 55.79 | 55.79 | 54.47 | 54.77 | 96,561 | -1.01(-1.81%) |
Jan 13, 2021 | 55.06 | 56.02 | 55.04 | 55.78 | 54,829 | +1.20(+2.21%) |
Jan 12, 2021 | 54.43 | 54.67 | 53.81 | 54.57 | 105,478 | -0.04(-0.07%) |
Jan 11, 2021 | 54.56 | 54.66 | 54.21 | 54.61 | 155,439 | -0.22(-0.40%) |
Jan 08, 2021 | 54.93 | 56.95 | 54.41 | 54.83 | 105,218 | -0.37(-0.66%) |
Jan 07, 2021 | 55.16 | 55.42 | 54.78 | 55.20 | 89,950 | -1.02(-1.82%) |
Jan 06, 2021 | 56.69 | 56.69 | 55.56 | 56.22 | 79,338 | -2.45(-4.17%) |
Jan 05, 2021 | 59.02 | 59.02 | 58.08 | 58.67 | 191,069 | -0.81(-1.36%) |
Jan 04, 2021 | 58.85 | 59.94 | 58.70 | 59.48 | 144,031 | -0.23(-0.39%) |
Dec 31, 2020 | 59.71 | 59.71 | 59.71 | 52,172 | +0.32(+0.54%) | |
Dec 30, 2020 | 58.95 | 59.41 | 58.91 | 59.39 | 52,172 | +0.15(+0.26%) |
Dec 29, 2020 | 58.58 | 59.28 | 58.58 | 59.24 | 24,051 | -0.11(-0.18%) |
Dec 28, 2020 | 58.62 | 59.39 | 58.37 | 59.34 | 32,036 | +0.10(+0.16%) |
Dec 24, 2020 | 59.03 | 59.34 | 58.99 | 59.25 | 15,876 | +0.38(+0.64%) |
Dec 23, 2020 | 58.79 | 58.89 | 58.03 | 58.87 | 58,525 | -0.83(-1.39%) |
Dec 22, 2020 | 59.58 | 59.70 | 59.23 | 59.70 | 37,082 | +0.61(+1.03%) |
Dec 21, 2020 | 59.25 | 59.36 | 58.73 | 59.09 | 53,983 | +0.47(+0.81%) |
Dec 18, 2020 | 59.16 | 59.35 | 58.49 | 58.62 | 33,205 | -0.35(-0.59%) |
Dec 17, 2020 | 59.98 | 60.22 | 58.75 | 58.97 | 47,138 | -0.32(-0.54%) |
Dec 16, 2020 | 58.66 | 59.64 | 58.56 | 59.29 | 49,550 | -0.33(-0.55%) |
Dec 15, 2020 | 59.57 | 59.99 | 59.33 | 59.61 | 48,513 | -0.37(-0.61%) |
Dec 14, 2020 | 59.34 | 60.28 | 59.04 | 59.98 | 102,088 | -0.35(-0.58%) |
Dec 11, 2020 | 60.24 | 60.82 | 60.06 | 60.33 | 104,700 | +0.41(+0.69%) |
Dec 10, 2020 | 59.16 | 59.98 | 58.88 | 59.91 | 67,507 | +1.06(+1.80%) |
Dec 09, 2020 | 58.68 | 59.23 | 58.28 | 58.85 | 162,434 | -0.42(-0.72%) |
Dec 08, 2020 | 59.42 | 59.80 | 59.17 | 59.28 | 79,415 | +0.56(+0.95%) |
Dec 07, 2020 | 58.55 | 58.91 | 58.43 | 58.72 | 160,587 | +1.06(+1.84%) |
Dec 04, 2020 | 58.02 | 58.09 | 57.34 | 57.66 | 59,665 | -1.78(-2.99%) |
Dec 03, 2020 | 58.96 | 59.58 | 58.75 | 59.43 | 101,399 | +1.00(+1.72%) |
Dec 02, 2020 | 58.95 | 58.99 | 57.89 | 58.43 | 231,042 | -1.01(-1.70%) |
Dec 01, 2020 | 60.22 | 60.34 | 58.81 | 59.44 | 205,633 | -1.70(-2.77%) |
Nov 30, 2020 | 61.25 | 61.62 | 61.03 | 61.14 | 177,341 | -0.25(-0.41%) |
Nov 27, 2020 | 60.94 | 61.41 | 60.94 | 61.39 | 37,252 | +1.13(+1.87%) |
Nov 25, 2020 | 60.67 | 61.15 | 60.19 | 60.26 | 125,660 | -0.39(-0.64%) |
Nov 24, 2020 | 61.27 | 61.27 | 60.49 | 60.65 | 103,131 | -1.20(-1.93%) |
Nov 23, 2020 | 61.89 | 62.02 | 61.47 | 61.84 | 168,240 | -0.55(-0.88%) |
Nov 20, 2020 | 61.65 | 62.40 | 61.55 | 62.39 | 67,966 | +1.05(+1.71%) |
Nov 19, 2020 | 61.24 | 61.78 | 61.13 | 61.34 | 88,473 | +0.60(+0.99%) |
Nov 18, 2020 | 60.84 | 60.87 | 60.06 | 60.74 | 151,094 | +0.38(+0.63%) |
Nov 17, 2020 | 60.33 | 60.57 | 60.23 | 60.36 | 108,632 | +0.81(+1.36%) |
Nov 16, 2020 | 59.47 | 59.89 | 59.42 | 59.55 | 95,765 | -0.30(-0.50%) |
Nov 13, 2020 | 60.00 | 60.10 | 59.71 | 59.85 | 31,752 | -0.22(-0.37%) |
Nov 12, 2020 | 58.88 | 60.07 | 58.83 | 60.07 | 53,848 | +1.99(+3.42%) |
Nov 11, 2020 | 57.42 | 58.20 | 57.42 | 58.08 | 67,367 | +0.39(+0.67%) |
Nov 10, 2020 | 57.51 | 58.09 | 57.41 | 57.70 | 56,920 | -0.63(-1.08%) |
Nov 09, 2020 | 58.27 | 58.33 | 57.24 | 58.33 | 169,185 | -2.60(-4.26%) |
Nov 06, 2020 | 61.04 | 61.22 | 60.61 | 60.93 | 44,826 | -1.54(-2.47%) |
Nov 05, 2020 | 62.60 | 62.65 | 61.83 | 62.47 | 64,188 | +0.26(+0.42%) |
Nov 04, 2020 | 62.66 | 63.05 | 61.85 | 62.21 | 69,631 | +2.55(+4.28%) |
Nov 03, 2020 | 59.80 | 59.83 | 59.16 | 59.65 | 51,513 | -0.70(-1.17%) |