Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.64 | 59.78 | 58.22 | 58.97 | 2,882,300 | -0.92(-1.54%) |
Jan 28, 2021 | 59.83 | 60.26 | 59.03 | 59.89 | 3,257,662 | +0.05(+0.08%) |
Jan 27, 2021 | 60.26 | 61.24 | 59.31 | 59.84 | 4,451,837 | -1.44(-2.35%) |
Jan 26, 2021 | 62.93 | 63.55 | 60.95 | 61.28 | 3,667,516 | -0.98(-1.57%) |
Jan 25, 2021 | 62.17 | 63.19 | 61.63 | 62.26 | 4,208,314 | +0.26(+0.42%) |
Jan 22, 2021 | 61.14 | 62.09 | 60.43 | 62.00 | 3,580,800 | +0.62(+1.01%) |
Jan 21, 2021 | 60.90 | 62.06 | 60.80 | 61.38 | 4,292,671 | +0.90(+1.49%) |
Jan 20, 2021 | 58.46 | 61.06 | 58.22 | 60.48 | 8,884,894 | +2.42(+4.17%) |
Jan 19, 2021 | 57.31 | 58.19 | 57.30 | 58.06 | 2,486,165 | +1.11(+1.95%) |
Jan 15, 2021 | 56.17 | 57.26 | 56.13 | 56.95 | 2,210,100 | +0.34(+0.60%) |
Jan 14, 2021 | 56.83 | 57.20 | 56.41 | 56.61 | 2,420,976 | +0.11(+0.19%) |
Jan 13, 2021 | 57.18 | 58.09 | 56.50 | 56.50 | 2,290,317 | -0.19(-0.34%) |
Jan 12, 2021 | 56.45 | 56.74 | 55.76 | 56.69 | 3,213,905 | +0.51(+0.91%) |
Jan 11, 2021 | 54.93 | 56.61 | 54.58 | 56.18 | 2,027,540 | +0.94(+1.70%) |
Jan 08, 2021 | 57.04 | 57.07 | 54.89 | 55.24 | 3,198,100 | -1.53(-2.70%) |
Jan 07, 2021 | 55.23 | 56.92 | 55.22 | 56.77 | 2,954,133 | +1.60(+2.90%) |
Jan 06, 2021 | 53.73 | 55.36 | 53.73 | 55.17 | 4,973,486 | +0.57(+1.04%) |
Jan 05, 2021 | 54.60 | 55.09 | 54.26 | 54.60 | 3,304,141 | -0.22(-0.40%) |
Jan 04, 2021 | 55.93 | 56.14 | 53.96 | 54.82 | 3,471,294 | -0.98(-1.76%) |
Dec 31, 2020 | 55.80 | 55.80 | 55.80 | 1,286,091 | -0.81(-1.43%) | |
Dec 30, 2020 | 56.42 | 57.25 | 56.42 | 56.61 | 1,286,091 | +0.14(+0.25%) |
Dec 29, 2020 | 57.20 | 57.31 | 55.96 | 56.47 | 2,267,393 | -0.41(-0.72%) |
Dec 28, 2020 | 58.23 | 58.33 | 56.87 | 56.88 | 3,111,055 | -1.12(-1.93%) |
Dec 24, 2020 | 57.10 | 58.00 | 56.75 | 58.00 | 1,219,700 | +0.93(+1.63%) |
Dec 23, 2020 | 58.17 | 58.17 | 56.96 | 57.07 | 2,255,661 | -0.83(-1.43%) |
Dec 22, 2020 | 57.75 | 58.27 | 57.40 | 57.90 | 1,385,052 | +0.23(+0.40%) |
Dec 21, 2020 | 57.13 | 58.05 | 56.42 | 57.67 | 2,852,030 | -0.37(-0.64%) |
Dec 18, 2020 | 57.94 | 58.65 | 57.71 | 58.04 | 2,038,100 | +0.26(+0.45%) |
Dec 17, 2020 | 56.39 | 58.27 | 56.33 | 57.78 | 3,940,350 | +2.17(+3.90%) |
Dec 16, 2020 | 55.60 | 56.12 | 55.18 | 55.61 | 2,406,197 | -0.01(-0.02%) |
Dec 15, 2020 | 55.32 | 55.86 | 55.28 | 55.62 | 2,328,040 | +0.68(+1.24%) |
Dec 14, 2020 | 55.11 | 55.85 | 54.94 | 54.94 | 2,248,027 | +0.18(+0.33%) |
Dec 11, 2020 | 54.57 | 55.29 | 54.50 | 54.76 | 1,787,000 | -0.10(-0.18%) |
Dec 10, 2020 | 54.41 | 54.99 | 54.23 | 54.86 | 2,349,053 | +0.09(+0.16%) |
Dec 09, 2020 | 55.03 | 55.34 | 54.41 | 54.77 | 2,597,191 | +0.22(+0.40%) |
Dec 08, 2020 | 55.30 | 55.53 | 54.32 | 54.55 | 3,441,201 | -1.37(-2.45%) |
Dec 07, 2020 | 54.88 | 56.02 | 54.36 | 55.92 | 2,192,423 | +1.20(+2.19%) |
Dec 04, 2020 | 55.23 | 55.34 | 54.38 | 54.72 | 2,846,500 | -0.65(-1.17%) |
Dec 03, 2020 | 53.87 | 55.65 | 53.85 | 55.37 | 3,391,667 | +1.66(+3.09%) |
Dec 02, 2020 | 54.87 | 55.05 | 53.63 | 53.71 | 3,327,902 | -1.45(-2.63%) |
Dec 01, 2020 | 56.44 | 56.46 | 55.04 | 55.16 | 3,283,650 | -0.77(-1.38%) |
Nov 30, 2020 | 56.70 | 56.92 | 55.15 | 55.93 | 2,704,528 | -1.02(-1.79%) |
Nov 27, 2020 | 56.97 | 57.38 | 56.44 | 56.95 | 839,200 | +0.16(+0.28%) |
Nov 25, 2020 | 56.78 | 57.23 | 56.28 | 56.79 | 2,117,400 | +0.09(+0.16%) |
Nov 24, 2020 | 58.09 | 58.22 | 56.56 | 56.70 | 3,175,193 | -1.00(-1.73%) |
Nov 23, 2020 | 56.58 | 57.88 | 56.46 | 57.70 | 2,174,298 | +1.46(+2.60%) |
Nov 20, 2020 | 56.50 | 56.94 | 56.01 | 56.24 | 1,928,300 | -0.27(-0.48%) |
Nov 19, 2020 | 56.48 | 57.21 | 55.92 | 56.51 | 3,258,062 | +0.30(+0.53%) |
Nov 18, 2020 | 56.19 | 57.02 | 55.93 | 56.21 | 2,257,807 | +0.01(+0.02%) |
Nov 17, 2020 | 55.61 | 56.68 | 55.39 | 56.20 | 2,680,511 | -0.05(-0.09%) |
Nov 16, 2020 | 55.54 | 56.48 | 55.16 | 56.25 | 3,134,648 | +0.67(+1.21%) |
Nov 13, 2020 | 54.80 | 55.98 | 54.58 | 55.58 | 3,474,600 | +1.17(+2.15%) |
Nov 12, 2020 | 55.37 | 55.80 | 53.86 | 54.41 | 4,735,674 | -0.99(-1.79%) |
Nov 11, 2020 | 54.91 | 55.48 | 54.23 | 55.40 | 5,178,176 | +0.84(+1.54%) |
Nov 10, 2020 | 52.55 | 55.02 | 52.08 | 54.56 | 7,610,485 | +2.58(+4.96%) |
Nov 09, 2020 | 56.54 | 57.48 | 51.93 | 51.98 | 9,486,298 | -3.90(-6.98%) |
Nov 06, 2020 | 57.20 | 57.25 | 55.61 | 55.88 | 3,656,100 | -1.48(-2.58%) |
Nov 05, 2020 | 58.16 | 58.52 | 57.26 | 57.36 | 2,873,543 | +0.05(+0.09%) |
Nov 04, 2020 | 55.41 | 57.71 | 55.00 | 57.31 | 6,411,571 | +2.78(+5.10%) |
Nov 03, 2020 | 54.32 | 54.89 | 53.67 | 54.53 | 2,971,675 | +0.88(+1.64%) |