Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.04 | 59.06 | 57.58 | 58.63 | 3,731,442 | -0.59(-1.00%) |
Jan 28, 2021 | 58.85 | 59.65 | 58.84 | 59.23 | 1,525,833 | +0.16(+0.28%) |
Jan 27, 2021 | 59.98 | 60.76 | 58.67 | 59.06 | 2,442,476 | -1.63(-2.69%) |
Jan 26, 2021 | 60.77 | 61.18 | 59.57 | 60.69 | 1,764,824 | -0.03(-0.05%) |
Jan 25, 2021 | 60.47 | 61.31 | 60.13 | 60.72 | 1,925,733 | +0.07(+0.12%) |
Jan 22, 2021 | 60.07 | 61.15 | 59.72 | 60.65 | 2,095,886 | +0.57(+0.94%) |
Jan 21, 2021 | 60.53 | 61.51 | 59.94 | 60.08 | 2,237,793 | -0.32(-0.53%) |
Jan 20, 2021 | 58.90 | 60.69 | 58.58 | 60.40 | 3,056,289 | +2.14(+3.68%) |
Jan 19, 2021 | 59.47 | 59.56 | 57.90 | 58.26 | 2,894,017 | -0.77(-1.31%) |
Jan 15, 2021 | 59.02 | 59.40 | 58.21 | 59.04 | 1,813,677 | -0.01(-0.02%) |
Jan 14, 2021 | 58.77 | 59.46 | 58.36 | 59.04 | 1,885,519 | +0.61(+1.05%) |
Jan 13, 2021 | 58.08 | 59.04 | 57.76 | 58.43 | 2,738,065 | +0.07(+0.12%) |
Jan 12, 2021 | 59.28 | 60.00 | 58.01 | 58.36 | 3,576,664 | -0.69(-1.17%) |
Jan 11, 2021 | 58.35 | 59.26 | 58.17 | 59.05 | 2,217,507 | +0.67(+1.16%) |
Jan 08, 2021 | 59.26 | 59.27 | 57.90 | 58.38 | 2,931,103 | -0.53(-0.90%) |
Jan 07, 2021 | 59.68 | 59.78 | 58.21 | 58.91 | 3,255,822 | -0.68(-1.15%) |
Jan 06, 2021 | 58.08 | 59.99 | 58.07 | 59.59 | 2,129,433 | +1.74(+3.01%) |
Jan 05, 2021 | 57.62 | 58.45 | 57.34 | 57.85 | 2,515,200 | -0.05(-0.08%) |
Jan 04, 2021 | 58.85 | 58.94 | 57.13 | 57.90 | 2,385,712 | -0.86(-1.46%) |
Dec 31, 2020 | 58.75 | 58.75 | 58.75 | 1,287,040 | +0.77(+1.34%) | |
Dec 30, 2020 | 58.00 | 58.32 | 57.90 | 57.98 | 1,287,040 | +0.08(+0.14%) |
Dec 29, 2020 | 58.90 | 59.10 | 57.56 | 57.90 | 1,593,239 | -0.80(-1.37%) |
Dec 28, 2020 | 59.24 | 59.48 | 58.41 | 58.70 | 1,748,221 | -0.37(-0.63%) |
Dec 24, 2020 | 59.08 | 59.22 | 58.55 | 59.07 | 1,178,188 | +0.22(+0.37%) |
Dec 23, 2020 | 57.41 | 59.04 | 57.28 | 58.85 | 2,538,938 | +1.89(+3.31%) |
Dec 22, 2020 | 58.21 | 58.21 | 56.96 | 56.97 | 2,853,877 | -1.25(-2.15%) |
Dec 21, 2020 | 58.50 | 58.50 | 57.58 | 58.21 | 2,353,091 | -1.00(-1.69%) |
Dec 18, 2020 | 59.26 | 60.44 | 58.67 | 59.22 | 5,165,845 | -0.05(-0.08%) |
Dec 17, 2020 | 59.95 | 60.00 | 58.88 | 59.26 | 3,635,239 | -0.22(-0.37%) |
Dec 16, 2020 | 61.52 | 62.00 | 59.45 | 59.48 | 4,491,691 | -2.74(-4.41%) |
Dec 15, 2020 | 63.85 | 63.95 | 62.01 | 62.23 | 2,442,159 | -1.39(-2.19%) |
Dec 14, 2020 | 63.51 | 64.26 | 63.37 | 63.62 | 3,458,011 | +0.45(+0.71%) |
Dec 11, 2020 | 63.06 | 63.62 | 62.96 | 63.17 | 1,948,365 | -0.11(-0.17%) |
Dec 10, 2020 | 62.73 | 63.57 | 62.73 | 63.28 | 1,797,144 | +0.23(+0.36%) |
Dec 09, 2020 | 62.73 | 63.14 | 62.19 | 63.06 | 2,178,465 | +0.68(+1.10%) |
Dec 08, 2020 | 62.27 | 62.76 | 62.00 | 62.37 | 2,397,957 | -0.26(-0.42%) |
Dec 07, 2020 | 63.48 | 63.62 | 62.00 | 62.64 | 3,125,051 | -1.28(-2.00%) |
Dec 04, 2020 | 63.02 | 64.01 | 62.46 | 63.91 | 3,080,598 | +0.88(+1.40%) |
Dec 03, 2020 | 61.64 | 63.06 | 60.81 | 63.03 | 3,876,807 | +2.76(+4.58%) |
Dec 02, 2020 | 60.86 | 61.62 | 60.19 | 60.27 | 4,267,991 | -0.60(-0.99%) |
Dec 01, 2020 | 59.70 | 61.26 | 59.62 | 60.87 | 3,783,212 | +1.42(+2.39%) |
Nov 30, 2020 | 58.85 | 59.45 | 58.40 | 59.45 | 5,577,091 | +0.59(+1.00%) |
Nov 27, 2020 | 58.99 | 59.36 | 58.40 | 58.86 | 1,467,924 | +0.01(+0.02%) |
Nov 25, 2020 | 58.69 | 59.82 | 58.18 | 58.85 | 3,310,670 | +0.17(+0.29%) |
Nov 24, 2020 | 58.05 | 58.70 | 57.43 | 58.68 | 3,257,758 | +1.51(+2.65%) |
Nov 23, 2020 | 55.24 | 57.45 | 55.11 | 57.16 | 3,051,915 | +2.16(+3.93%) |
Nov 20, 2020 | 56.10 | 56.36 | 54.80 | 55.00 | 3,165,114 | -1.45(-2.57%) |
Nov 19, 2020 | 56.79 | 57.05 | 55.09 | 56.45 | 3,941,854 | -1.01(-1.75%) |
Nov 18, 2020 | 57.89 | 58.68 | 57.45 | 57.45 | 1,857,085 | -0.30(-0.52%) |
Nov 17, 2020 | 57.49 | 58.50 | 56.91 | 57.75 | 2,571,184 | -0.87(-1.48%) |
Nov 16, 2020 | 57.82 | 58.88 | 56.20 | 58.62 | 5,240,160 | +2.16(+3.83%) |
Nov 13, 2020 | 55.27 | 56.62 | 55.27 | 56.46 | 2,036,893 | +1.38(+2.50%) |
Nov 12, 2020 | 55.36 | 55.86 | 54.42 | 55.08 | 3,363,728 | -0.25(-0.46%) |
Nov 11, 2020 | 55.24 | 55.60 | 55.02 | 55.33 | 2,892,521 | +0.59(+1.08%) |
Nov 10, 2020 | 55.48 | 55.48 | 54.65 | 54.75 | 2,245,996 | +0.10(+0.18%) |
Nov 09, 2020 | 54.90 | 56.20 | 53.90 | 54.65 | 3,729,704 | +2.73(+5.27%) |
Nov 06, 2020 | 52.35 | 52.94 | 51.53 | 51.91 | 1,688,466 | -0.34(-0.66%) |
Nov 05, 2020 | 51.60 | 53.02 | 51.49 | 52.26 | 1,780,647 | +1.06(+2.07%) |
Nov 04, 2020 | 51.05 | 52.07 | 50.54 | 51.20 | 3,012,127 | +0.05(+0.09%) |
Nov 03, 2020 | 52.55 | 52.84 | 51.14 | 51.15 | 2,722,834 | -1.03(-1.98%) |