Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.49 | 55.40 | 54.37 | 54.83 | 1,494,092 | +0.02(+0.05%) |
Jan 28, 2021 | 54.14 | 55.45 | 54.14 | 54.81 | 985,468 | +1.14(+2.12%) |
Jan 27, 2021 | 54.72 | 54.72 | 53.46 | 53.67 | 1,390,235 | -1.53(-2.78%) |
Jan 26, 2021 | 55.61 | 55.66 | 55.20 | 55.20 | 932,400 | -0.45(-0.80%) |
Jan 25, 2021 | 55.46 | 55.82 | 55.14 | 55.65 | 977,770 | +0.23(+0.41%) |
Jan 22, 2021 | 55.52 | 55.63 | 55.33 | 55.42 | 1,030,115 | -0.20(-0.35%) |
Jan 21, 2021 | 55.85 | 55.92 | 55.14 | 55.62 | 1,071,818 | -0.22(-0.39%) |
Jan 20, 2021 | 55.42 | 55.97 | 55.29 | 55.83 | 1,188,433 | +0.62(+1.12%) |
Jan 19, 2021 | 55.31 | 55.56 | 54.84 | 55.22 | 2,043,562 | +0.31(+0.56%) |
Jan 15, 2021 | 54.88 | 55.22 | 54.62 | 54.91 | 2,932,848 | +0.02(+0.04%) |
Jan 14, 2021 | 55.52 | 55.57 | 54.85 | 54.89 | 11,050,940 | -0.64(-1.15%) |
Jan 13, 2021 | 54.98 | 55.72 | 54.73 | 55.53 | 769,083 | +0.64(+1.17%) |
Jan 12, 2021 | 55.58 | 55.65 | 54.62 | 54.89 | 5,784,589 | -0.68(-1.22%) |
Jan 11, 2021 | 55.56 | 55.76 | 55.36 | 55.56 | 702,758 | -0.32(-0.57%) |
Jan 08, 2021 | 55.49 | 56.19 | 55.21 | 55.88 | 717,553 | +0.65(+1.18%) |
Jan 07, 2021 | 54.86 | 55.32 | 54.68 | 55.23 | 1,449,069 | +0.64(+1.17%) |
Jan 06, 2021 | 53.59 | 54.82 | 53.59 | 54.59 | 1,306,640 | +0.49(+0.92%) |
Jan 05, 2021 | 53.39 | 54.36 | 53.31 | 54.10 | 715,887 | +0.77(+1.44%) |
Jan 04, 2021 | 53.88 | 54.12 | 52.64 | 53.33 | 1,089,483 | -0.49(-0.92%) |
Dec 31, 2020 | 53.82 | 53.82 | 53.82 | 655,862 | +0.46(+0.86%) | |
Dec 30, 2020 | 53.50 | 53.67 | 53.18 | 53.36 | 655,862 | +0.03(+0.06%) |
Dec 29, 2020 | 53.48 | 53.56 | 53.12 | 53.33 | 780,211 | +0.17(+0.33%) |
Dec 28, 2020 | 53.43 | 53.56 | 52.96 | 53.16 | 547,748 | +0.08(+0.15%) |
Dec 24, 2020 | 52.96 | 53.21 | 52.81 | 53.08 | 310,129 | +0.25(+0.46%) |
Dec 23, 2020 | 53.24 | 53.56 | 52.83 | 52.83 | 711,770 | -0.19(-0.36%) |
Dec 22, 2020 | 52.92 | 53.21 | 52.60 | 53.03 | 674,457 | +0.23(+0.44%) |
Dec 21, 2020 | 52.64 | 52.91 | 51.78 | 52.79 | 979,564 | -0.59(-1.10%) |
Dec 18, 2020 | 53.19 | 53.44 | 52.62 | 53.38 | 1,079,371 | +0.42(+0.79%) |
Dec 17, 2020 | 52.42 | 52.96 | 52.42 | 52.96 | 972,577 | +0.72(+1.38%) |
Dec 16, 2020 | 52.47 | 52.60 | 52.08 | 52.24 | 830,258 | -0.22(-0.42%) |
Dec 15, 2020 | 52.08 | 52.67 | 51.78 | 52.46 | 763,981 | +0.76(+1.47%) |
Dec 14, 2020 | 52.08 | 52.65 | 51.70 | 51.70 | 814,636 | -0.13(-0.26%) |
Dec 11, 2020 | 51.88 | 52.06 | 51.41 | 51.83 | 594,265 | -0.25(-0.48%) |
Dec 10, 2020 | 51.62 | 52.29 | 51.62 | 52.08 | 599,556 | +0.37(+0.72%) |
Dec 09, 2020 | 52.14 | 52.15 | 51.50 | 51.71 | 797,319 | -0.31(-0.59%) |
Dec 08, 2020 | 51.86 | 52.02 | 51.60 | 52.02 | 765,317 | +0.02(+0.03%) |
Dec 07, 2020 | 52.27 | 52.48 | 51.82 | 52.00 | 1,038,332 | -0.29(-0.56%) |
Dec 04, 2020 | 51.75 | 52.31 | 51.65 | 52.29 | 716,649 | +0.62(+1.19%) |
Dec 03, 2020 | 51.88 | 51.95 | 51.56 | 51.67 | 697,098 | -0.12(-0.23%) |
Dec 02, 2020 | 51.56 | 51.91 | 51.27 | 51.80 | 1,122,686 | +0.26(+0.50%) |
Dec 01, 2020 | 51.87 | 51.87 | 51.45 | 51.54 | 1,109,473 | +0.10(+0.19%) |
Nov 30, 2020 | 51.15 | 51.44 | 50.94 | 51.44 | 1,601,422 | +0.37(+0.73%) |
Nov 27, 2020 | 50.74 | 51.07 | 50.43 | 51.07 | 873,131 | +0.49(+0.97%) |
Nov 25, 2020 | 50.75 | 50.86 | 50.40 | 50.58 | 1,011,955 | -0.27(-0.53%) |
Nov 24, 2020 | 51.29 | 51.29 | 50.70 | 50.84 | 4,345,704 | -0.09(-0.18%) |
Nov 23, 2020 | 51.48 | 51.58 | 50.67 | 50.93 | 3,186,308 | -0.33(-0.64%) |
Nov 20, 2020 | 51.54 | 51.61 | 51.22 | 51.26 | 709,343 | -0.28(-0.54%) |
Nov 19, 2020 | 51.42 | 51.58 | 51.03 | 51.54 | 923,102 | +0.27(+0.52%) |
Nov 18, 2020 | 52.54 | 52.54 | 51.24 | 51.27 | 1,060,879 | -1.09(-2.09%) |
Nov 17, 2020 | 52.48 | 52.53 | 52.09 | 52.37 | 1,089,545 | -0.35(-0.66%) |
Nov 16, 2020 | 53.30 | 53.30 | 52.47 | 52.72 | 1,816,009 | -0.12(-0.23%) |
Nov 13, 2020 | 52.72 | 52.96 | 52.46 | 52.84 | 604,007 | +0.61(+1.17%) |
Nov 12, 2020 | 52.35 | 52.78 | 51.93 | 52.23 | 718,311 | -0.12(-0.23%) |
Nov 11, 2020 | 52.46 | 52.65 | 52.10 | 52.35 | 896,542 | +0.26(+0.51%) |
Nov 10, 2020 | 52.48 | 52.48 | 51.41 | 52.08 | 1,102,660 | -0.52(-1.00%) |
Nov 09, 2020 | 54.15 | 54.19 | 52.58 | 52.61 | 1,589,574 | +0.07(+0.13%) |
Nov 06, 2020 | 52.13 | 52.75 | 51.65 | 52.54 | 904,793 | +0.56(+1.08%) |
Nov 05, 2020 | 52.19 | 52.47 | 51.73 | 51.97 | 1,411,093 | +0.72(+1.41%) |
Nov 04, 2020 | 51.05 | 52.13 | 50.92 | 51.25 | 2,469,932 | +0.91(+1.81%) |
Nov 03, 2020 | 50.10 | 50.79 | 50.08 | 50.34 | 1,392,200 | +0.90(+1.82%) |