Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.99 | 53.46 | 50.70 | 51.09 | 2,874,659 | -2.46(-4.59%) |
Jan 28, 2021 | 52.20 | 56.88 | 51.52 | 53.55 | 3,721,730 | +3.74(+7.52%) |
Jan 27, 2021 | 50.29 | 50.69 | 48.76 | 49.80 | 3,664,348 | -1.22(-2.39%) |
Jan 26, 2021 | 53.41 | 53.84 | 50.96 | 51.02 | 2,005,015 | -2.28(-4.27%) |
Jan 25, 2021 | 53.94 | 54.02 | 52.78 | 53.30 | 2,049,626 | -0.79(-1.45%) |
Jan 22, 2021 | 54.13 | 54.39 | 53.42 | 54.08 | 1,233,944 | -0.26(-0.48%) |
Jan 21, 2021 | 53.90 | 54.71 | 53.90 | 54.35 | 841,934 | +0.19(+0.35%) |
Jan 20, 2021 | 53.73 | 54.24 | 53.24 | 54.16 | 985,335 | +0.60(+1.12%) |
Jan 19, 2021 | 53.65 | 54.22 | 53.42 | 53.56 | 1,361,857 | +0.35(+0.65%) |
Jan 15, 2021 | 53.57 | 53.57 | 52.21 | 53.21 | 1,169,652 | -0.55(-1.03%) |
Jan 14, 2021 | 54.41 | 54.80 | 52.93 | 53.77 | 1,171,332 | -0.84(-1.54%) |
Jan 13, 2021 | 55.06 | 55.09 | 54.39 | 54.61 | 971,541 | -0.43(-0.78%) |
Jan 12, 2021 | 53.26 | 55.22 | 52.83 | 55.04 | 1,098,497 | +1.76(+3.30%) |
Jan 11, 2021 | 52.06 | 53.73 | 51.90 | 53.28 | 800,872 | +0.69(+1.32%) |
Jan 08, 2021 | 53.47 | 53.68 | 51.95 | 52.59 | 858,656 | -0.63(-1.18%) |
Jan 07, 2021 | 53.11 | 53.34 | 52.40 | 53.21 | 1,145,915 | +0.65(+1.23%) |
Jan 06, 2021 | 51.36 | 53.27 | 51.09 | 52.57 | 1,481,224 | +1.75(+3.45%) |
Jan 05, 2021 | 50.23 | 51.11 | 50.18 | 50.82 | 806,321 | +0.33(+0.65%) |
Jan 04, 2021 | 51.22 | 52.06 | 50.16 | 50.49 | 1,585,599 | -0.84(-1.64%) |
Dec 31, 2020 | 51.33 | 51.33 | 51.33 | 572,637 | +0.10(+0.20%) | |
Dec 30, 2020 | 51.33 | 51.83 | 51.06 | 51.23 | 572,637 | +0.00(+0.00%) |
Dec 29, 2020 | 52.20 | 52.33 | 50.83 | 51.23 | 599,607 | -0.85(-1.64%) |
Dec 28, 2020 | 52.32 | 52.53 | 51.98 | 52.08 | 518,916 | +0.13(+0.25%) |
Dec 24, 2020 | 51.96 | 51.97 | 51.35 | 51.95 | 229,508 | +0.35(+0.67%) |
Dec 23, 2020 | 51.92 | 51.98 | 51.22 | 51.60 | 851,447 | -0.23(-0.45%) |
Dec 22, 2020 | 52.21 | 52.38 | 51.76 | 51.84 | 924,574 | -0.43(-0.82%) |
Dec 21, 2020 | 51.14 | 52.55 | 50.84 | 52.27 | 821,874 | +0.17(+0.32%) |
Dec 18, 2020 | 51.75 | 52.15 | 50.80 | 52.10 | 1,882,208 | +0.36(+0.69%) |
Dec 17, 2020 | 51.85 | 52.25 | 51.19 | 51.74 | 1,880,591 | +0.17(+0.33%) |
Dec 16, 2020 | 52.73 | 53.28 | 51.48 | 51.57 | 1,280,288 | -1.25(-2.38%) |
Dec 15, 2020 | 52.00 | 52.89 | 51.75 | 52.83 | 713,111 | +0.95(+1.82%) |
Dec 14, 2020 | 53.19 | 53.60 | 51.85 | 51.88 | 931,099 | -0.89(-1.69%) |
Dec 11, 2020 | 52.56 | 53.04 | 52.23 | 52.77 | 765,741 | +0.05(+0.09%) |
Dec 10, 2020 | 53.72 | 54.05 | 52.39 | 52.73 | 883,634 | -1.27(-2.36%) |
Dec 09, 2020 | 52.51 | 54.06 | 52.49 | 54.00 | 1,126,894 | +1.48(+2.82%) |
Dec 08, 2020 | 51.50 | 52.53 | 51.40 | 52.52 | 1,352,851 | +0.73(+1.41%) |
Dec 07, 2020 | 51.64 | 52.02 | 51.31 | 51.79 | 720,971 | +0.23(+0.45%) |
Dec 04, 2020 | 51.76 | 51.86 | 51.39 | 51.56 | 1,050,038 | +0.09(+0.18%) |
Dec 03, 2020 | 51.55 | 51.62 | 51.19 | 51.46 | 1,561,040 | +0.08(+0.16%) |
Dec 02, 2020 | 51.35 | 51.85 | 51.17 | 51.38 | 1,403,325 | -0.18(-0.35%) |
Dec 01, 2020 | 53.20 | 53.42 | 51.42 | 51.56 | 2,017,323 | -1.17(-2.22%) |
Nov 30, 2020 | 53.13 | 53.30 | 52.24 | 52.73 | 2,824,723 | -0.72(-1.35%) |
Nov 27, 2020 | 53.19 | 53.72 | 53.08 | 53.45 | 326,481 | +0.66(+1.26%) |
Nov 25, 2020 | 53.97 | 53.97 | 52.64 | 52.78 | 1,021,416 | -1.49(-2.74%) |
Nov 24, 2020 | 54.14 | 54.93 | 53.89 | 54.27 | 1,144,178 | +0.44(+0.82%) |
Nov 23, 2020 | 53.01 | 54.02 | 52.69 | 53.83 | 1,249,241 | +1.34(+2.55%) |
Nov 20, 2020 | 52.87 | 53.10 | 51.71 | 52.49 | 908,637 | -0.51(-0.95%) |
Nov 19, 2020 | 52.77 | 53.34 | 52.29 | 53.00 | 657,772 | +0.10(+0.19%) |
Nov 18, 2020 | 52.79 | 53.51 | 52.56 | 52.89 | 973,294 | +0.10(+0.20%) |
Nov 17, 2020 | 52.61 | 53.02 | 51.90 | 52.79 | 998,016 | -0.02(-0.04%) |
Nov 16, 2020 | 51.97 | 52.87 | 51.45 | 52.81 | 998,757 | +1.25(+2.42%) |
Nov 13, 2020 | 51.26 | 52.09 | 51.08 | 51.56 | 883,433 | +0.92(+1.81%) |
Nov 12, 2020 | 51.03 | 51.20 | 50.13 | 50.65 | 622,788 | -0.68(-1.33%) |
Nov 11, 2020 | 51.50 | 51.64 | 50.77 | 51.33 | 806,399 | +0.07(+0.13%) |
Nov 10, 2020 | 49.62 | 51.72 | 49.62 | 51.27 | 947,072 | +1.52(+3.05%) |
Nov 09, 2020 | 52.70 | 53.74 | 49.69 | 49.75 | 1,522,020 | -1.34(-2.62%) |
Nov 06, 2020 | 50.69 | 51.35 | 50.10 | 51.09 | 1,007,212 | +0.69(+1.37%) |
Nov 05, 2020 | 49.71 | 50.97 | 49.71 | 50.39 | 720,781 | +1.31(+2.67%) |
Nov 04, 2020 | 49.72 | 49.99 | 48.64 | 49.08 | 724,149 | -0.82(-1.65%) |
Nov 03, 2020 | 50.05 | 50.74 | 49.66 | 49.91 | 970,532 | +0.42(+0.85%) |