Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.86 | 56.44 | 54.96 | 55.30 | 544,866 | -0.95(-1.70%) |
Jan 28, 2021 | 55.93 | 56.50 | 55.66 | 56.26 | 512,917 | +0.57(+1.03%) |
Jan 27, 2021 | 56.17 | 57.23 | 55.55 | 55.68 | 652,075 | -0.92(-1.63%) |
Jan 26, 2021 | 56.53 | 57.02 | 56.26 | 56.61 | 595,727 | +0.27(+0.48%) |
Jan 25, 2021 | 56.44 | 57.45 | 56.19 | 56.34 | 432,783 | -0.22(-0.39%) |
Jan 22, 2021 | 55.61 | 56.63 | 55.40 | 56.56 | 393,814 | +0.59(+1.06%) |
Jan 21, 2021 | 56.02 | 56.61 | 55.36 | 55.96 | 553,342 | -0.39(-0.70%) |
Jan 20, 2021 | 55.82 | 57.02 | 55.82 | 56.36 | 755,891 | +0.50(+0.89%) |
Jan 19, 2021 | 56.15 | 56.49 | 55.54 | 55.86 | 832,840 | +0.18(+0.33%) |
Jan 15, 2021 | 54.30 | 55.86 | 54.00 | 55.67 | 412,845 | +1.29(+2.37%) |
Jan 14, 2021 | 55.34 | 55.34 | 54.36 | 54.38 | 609,048 | -0.75(-1.36%) |
Jan 13, 2021 | 54.72 | 55.76 | 54.72 | 55.13 | 514,214 | +0.45(+0.83%) |
Jan 12, 2021 | 55.91 | 55.91 | 54.34 | 54.68 | 993,574 | -1.38(-2.46%) |
Jan 11, 2021 | 56.77 | 57.25 | 55.44 | 56.06 | 998,807 | -0.61(-1.08%) |
Jan 08, 2021 | 56.58 | 57.16 | 56.43 | 56.67 | 2,183,575 | +0.17(+0.29%) |
Jan 07, 2021 | 56.70 | 56.80 | 55.82 | 56.50 | 2,429,442 | -1.26(-2.19%) |
Jan 06, 2021 | 57.66 | 57.99 | 56.92 | 57.77 | 1,048,156 | +0.57(+0.99%) |
Jan 05, 2021 | 56.69 | 57.64 | 56.56 | 57.20 | 546,315 | +0.56(+0.99%) |
Jan 04, 2021 | 58.19 | 58.22 | 56.25 | 56.64 | 546,626 | -1.43(-2.46%) |
Dec 31, 2020 | 58.07 | 58.07 | 58.07 | 537,237 | +0.85(+1.49%) | |
Dec 30, 2020 | 56.57 | 57.39 | 56.51 | 57.22 | 537,237 | +0.56(+0.99%) |
Dec 29, 2020 | 57.26 | 57.57 | 55.78 | 56.66 | 1,059,562 | -0.38(-0.67%) |
Dec 28, 2020 | 56.61 | 57.23 | 56.23 | 57.04 | 477,874 | +0.64(+1.13%) |
Dec 24, 2020 | 56.31 | 56.47 | 55.41 | 56.41 | 272,746 | +0.25(+0.45%) |
Dec 23, 2020 | 56.62 | 57.26 | 56.15 | 56.15 | 757,718 | -0.17(-0.29%) |
Dec 22, 2020 | 55.39 | 56.37 | 55.17 | 56.32 | 550,247 | +1.06(+1.91%) |
Dec 21, 2020 | 54.81 | 55.45 | 54.07 | 55.27 | 1,161,910 | -0.01(-0.02%) |
Dec 18, 2020 | 57.66 | 57.92 | 55.07 | 55.27 | 2,512,309 | -2.34(-4.06%) |
Dec 17, 2020 | 57.90 | 58.12 | 57.36 | 57.61 | 691,353 | -0.14(-0.24%) |
Dec 16, 2020 | 58.25 | 58.99 | 57.40 | 57.75 | 1,164,257 | -0.28(-0.49%) |
Dec 15, 2020 | 57.66 | 58.06 | 56.80 | 58.04 | 899,372 | +0.59(+1.02%) |
Dec 14, 2020 | 56.91 | 58.77 | 56.91 | 57.45 | 850,616 | +0.93(+1.65%) |
Dec 11, 2020 | 55.91 | 56.73 | 55.41 | 56.52 | 515,983 | +0.36(+0.65%) |
Dec 10, 2020 | 56.41 | 56.74 | 56.03 | 56.15 | 441,225 | -0.73(-1.29%) |
Dec 09, 2020 | 57.39 | 57.64 | 56.15 | 56.89 | 811,966 | -0.47(-0.81%) |
Dec 08, 2020 | 55.63 | 57.72 | 55.55 | 57.36 | 867,178 | +1.38(+2.47%) |
Dec 07, 2020 | 57.01 | 57.43 | 55.85 | 55.97 | 592,941 | -1.04(-1.82%) |
Dec 04, 2020 | 58.10 | 58.24 | 56.90 | 57.01 | 727,957 | -0.64(-1.11%) |
Dec 03, 2020 | 57.36 | 57.97 | 57.25 | 57.65 | 620,680 | +0.48(+0.85%) |
Dec 02, 2020 | 57.14 | 57.67 | 56.75 | 57.17 | 624,670 | -0.09(-0.15%) |
Dec 01, 2020 | 57.39 | 57.86 | 56.62 | 57.25 | 705,951 | +0.33(+0.58%) |
Nov 30, 2020 | 56.57 | 57.24 | 56.15 | 56.92 | 696,448 | +0.02(+0.03%) |
Nov 27, 2020 | 57.89 | 58.00 | 55.88 | 56.91 | 241,263 | -1.00(-1.73%) |
Nov 25, 2020 | 57.21 | 57.94 | 56.47 | 57.91 | 879,036 | +0.54(+0.93%) |
Nov 24, 2020 | 56.21 | 57.61 | 56.18 | 57.37 | 837,174 | +1.74(+3.12%) |
Nov 23, 2020 | 56.58 | 56.91 | 55.59 | 55.64 | 1,214,824 | -0.61(-1.09%) |
Nov 20, 2020 | 55.77 | 56.55 | 55.25 | 56.25 | 397,436 | +0.20(+0.35%) |
Nov 19, 2020 | 55.46 | 56.09 | 54.91 | 56.05 | 406,393 | +0.45(+0.81%) |
Nov 18, 2020 | 57.68 | 58.28 | 55.59 | 55.60 | 558,621 | -1.99(-3.45%) |
Nov 17, 2020 | 58.69 | 58.69 | 57.47 | 57.59 | 534,719 | -1.67(-2.81%) |
Nov 16, 2020 | 59.39 | 59.70 | 58.17 | 59.26 | 826,649 | +1.28(+2.20%) |
Nov 13, 2020 | 56.95 | 58.22 | 56.81 | 57.98 | 304,473 | +1.40(+2.47%) |
Nov 12, 2020 | 57.00 | 57.14 | 56.04 | 56.58 | 418,654 | -0.90(-1.56%) |
Nov 11, 2020 | 57.64 | 57.64 | 56.04 | 57.48 | 444,858 | +0.13(+0.23%) |
Nov 10, 2020 | 54.91 | 57.46 | 54.57 | 57.35 | 901,509 | +2.51(+4.58%) |
Nov 09, 2020 | 57.97 | 60.01 | 54.46 | 54.83 | 1,245,292 | +0.33(+0.60%) |
Nov 06, 2020 | 55.00 | 55.54 | 54.31 | 54.50 | 307,251 | -0.29(-0.52%) |
Nov 05, 2020 | 55.18 | 55.81 | 54.50 | 54.79 | 329,031 | -0.46(-0.83%) |
Nov 04, 2020 | 55.03 | 55.78 | 54.42 | 55.25 | 479,937 | -0.33(-0.59%) |
Nov 03, 2020 | 55.80 | 55.91 | 54.27 | 55.58 | 468,076 | +0.39(+0.70%) |