Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.55 | 55.08 | 52.71 | 53.60 | 5,216,613 | -1.37(-2.49%) |
Jan 28, 2021 | 57.26 | 58.12 | 54.93 | 54.97 | 4,368,334 | -1.67(-2.96%) |
Jan 27, 2021 | 56.94 | 57.90 | 55.87 | 56.65 | 5,424,203 | -0.83(-1.44%) |
Jan 26, 2021 | 56.34 | 57.68 | 55.29 | 57.48 | 5,278,183 | -0.07(-0.12%) |
Jan 25, 2021 | 59.35 | 59.82 | 57.39 | 57.55 | 5,237,974 | -0.54(-0.93%) |
Jan 22, 2021 | 57.62 | 59.20 | 57.19 | 58.09 | 5,878,581 | +0.06(+0.11%) |
Jan 21, 2021 | 54.60 | 60.64 | 53.99 | 58.02 | 13,764,274 | +5.49(+10.46%) |
Jan 20, 2021 | 54.00 | 54.62 | 52.41 | 52.53 | 4,495,141 | +0.11(+0.20%) |
Jan 19, 2021 | 51.81 | 52.64 | 51.71 | 52.42 | 2,199,913 | +0.62(+1.19%) |
Jan 15, 2021 | 52.14 | 52.14 | 50.76 | 51.81 | 2,053,461 | -0.65(-1.23%) |
Jan 14, 2021 | 52.30 | 52.82 | 52.15 | 52.45 | 1,562,410 | +0.18(+0.35%) |
Jan 13, 2021 | 52.73 | 52.83 | 51.79 | 52.27 | 1,969,853 | -0.30(-0.57%) |
Jan 12, 2021 | 51.98 | 52.69 | 51.52 | 52.57 | 1,640,402 | +0.73(+1.41%) |
Jan 11, 2021 | 51.43 | 51.87 | 51.16 | 51.84 | 1,421,306 | +0.25(+0.48%) |
Jan 08, 2021 | 52.11 | 52.27 | 50.89 | 51.59 | 2,156,756 | -0.35(-0.68%) |
Jan 07, 2021 | 51.59 | 52.79 | 51.54 | 51.95 | 2,924,545 | -0.24(-0.46%) |
Jan 06, 2021 | 50.37 | 52.85 | 50.17 | 52.19 | 3,463,468 | +1.97(+3.93%) |
Jan 05, 2021 | 49.78 | 50.35 | 49.50 | 50.21 | 1,959,567 | +0.43(+0.86%) |
Jan 04, 2021 | 50.90 | 51.34 | 49.52 | 49.78 | 2,866,014 | -0.92(-1.81%) |
Dec 31, 2020 | 50.70 | 50.70 | 50.70 | 955,660 | +0.24(+0.48%) | |
Dec 30, 2020 | 50.29 | 50.58 | 50.05 | 50.46 | 955,660 | +0.32(+0.64%) |
Dec 29, 2020 | 50.54 | 50.77 | 49.54 | 50.14 | 1,448,069 | -0.15(-0.30%) |
Dec 28, 2020 | 50.97 | 51.11 | 50.17 | 50.29 | 998,649 | -0.31(-0.62%) |
Dec 24, 2020 | 50.18 | 50.65 | 49.95 | 50.60 | 634,570 | +0.60(+1.20%) |
Dec 23, 2020 | 49.96 | 50.24 | 49.76 | 50.00 | 1,618,972 | +0.13(+0.26%) |
Dec 22, 2020 | 50.35 | 50.36 | 49.75 | 49.87 | 1,560,408 | -0.58(-1.14%) |
Dec 21, 2020 | 49.77 | 50.64 | 49.40 | 50.45 | 2,026,372 | -0.09(-0.19%) |
Dec 18, 2020 | 50.70 | 50.87 | 49.95 | 50.54 | 6,326,472 | +0.14(+0.28%) |
Dec 17, 2020 | 50.82 | 51.05 | 50.04 | 50.40 | 2,900,220 | -0.25(-0.49%) |
Dec 16, 2020 | 50.67 | 51.05 | 50.48 | 50.65 | 2,423,608 | -0.23(-0.46%) |
Dec 15, 2020 | 50.22 | 51.02 | 49.92 | 50.88 | 3,002,920 | +1.65(+3.35%) |
Dec 14, 2020 | 49.94 | 50.38 | 49.19 | 49.23 | 1,868,896 | -0.58(-1.17%) |
Dec 11, 2020 | 49.50 | 50.09 | 49.36 | 49.82 | 1,941,474 | -0.17(-0.34%) |
Dec 10, 2020 | 50.56 | 50.79 | 49.84 | 49.98 | 1,776,969 | -0.95(-1.87%) |
Dec 09, 2020 | 50.37 | 51.06 | 50.19 | 50.93 | 2,946,597 | +0.57(+1.12%) |
Dec 08, 2020 | 50.22 | 50.63 | 50.19 | 50.37 | 1,518,662 | +0.06(+0.12%) |
Dec 07, 2020 | 50.37 | 50.60 | 49.98 | 50.31 | 2,696,595 | -0.23(-0.45%) |
Dec 04, 2020 | 50.32 | 50.94 | 49.96 | 50.54 | 3,504,157 | +0.26(+0.52%) |
Dec 03, 2020 | 50.77 | 51.03 | 50.18 | 50.28 | 3,551,610 | -0.52(-1.03%) |
Dec 02, 2020 | 50.71 | 51.30 | 50.43 | 50.80 | 2,162,867 | -0.08(-0.15%) |
Dec 01, 2020 | 51.27 | 51.81 | 50.86 | 50.88 | 2,436,039 | +0.13(+0.25%) |
Nov 30, 2020 | 50.85 | 51.24 | 50.35 | 50.75 | 3,587,499 | -0.40(-0.78%) |
Nov 27, 2020 | 51.79 | 52.28 | 51.05 | 51.14 | 1,012,681 | -0.63(-1.22%) |
Nov 25, 2020 | 52.81 | 52.91 | 51.61 | 51.77 | 2,238,262 | -0.93(-1.76%) |
Nov 24, 2020 | 51.78 | 52.94 | 51.78 | 52.70 | 3,393,446 | +0.50(+0.95%) |
Nov 23, 2020 | 52.89 | 52.89 | 51.59 | 52.21 | 1,966,531 | +0.45(+0.88%) |
Nov 20, 2020 | 51.38 | 52.35 | 51.16 | 51.75 | 2,848,307 | -0.73(-1.40%) |
Nov 19, 2020 | 52.04 | 52.60 | 51.31 | 52.48 | 1,753,615 | +0.12(+0.22%) |
Nov 18, 2020 | 52.14 | 53.02 | 51.52 | 52.37 | 1,772,145 | +0.59(+1.15%) |
Nov 17, 2020 | 52.11 | 52.11 | 51.31 | 51.77 | 1,836,496 | -0.64(-1.22%) |
Nov 16, 2020 | 52.81 | 53.20 | 51.30 | 52.42 | 2,377,491 | +0.01(+0.01%) |
Nov 13, 2020 | 52.36 | 52.57 | 51.90 | 52.41 | 2,180,791 | +0.54(+1.03%) |
Nov 12, 2020 | 52.32 | 52.55 | 51.54 | 51.87 | 2,269,359 | -0.69(-1.31%) |
Nov 11, 2020 | 53.48 | 53.56 | 52.24 | 52.56 | 2,564,855 | -0.55(-1.04%) |
Nov 10, 2020 | 52.40 | 53.98 | 52.28 | 53.11 | 3,473,684 | +0.30(+0.57%) |
Nov 09, 2020 | 55.74 | 55.85 | 52.71 | 52.81 | 4,209,353 | +0.48(+0.92%) |
Nov 06, 2020 | 53.22 | 53.22 | 52.08 | 52.33 | 1,947,534 | -0.30(-0.57%) |
Nov 05, 2020 | 51.81 | 53.03 | 51.16 | 52.63 | 2,094,721 | +1.08(+2.10%) |
Nov 04, 2020 | 53.86 | 54.19 | 51.47 | 51.55 | 2,619,390 | -1.76(-3.30%) |
Nov 03, 2020 | 52.33 | 53.63 | 52.00 | 53.31 | 2,825,090 | +1.71(+3.32%) |