Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.20 | 53.23 | 52.61 | 52.84 | 22,242 | -0.84(-1.56%) |
Jan 28, 2021 | 53.82 | 54.05 | 53.67 | 53.67 | 2,758 | +0.72(+1.36%) |
Jan 27, 2021 | 53.63 | 53.63 | 52.96 | 52.96 | 5,663 | -1.31(-2.41%) |
Jan 26, 2021 | 54.34 | 54.38 | 54.27 | 54.27 | 2,924 | -0.15(-0.28%) |
Jan 25, 2021 | 54.21 | 54.42 | 54.03 | 54.42 | 11,380 | -0.00(-0.00%) |
Jan 22, 2021 | 54.25 | 54.42 | 54.25 | 54.42 | 3,841 | -0.14(-0.27%) |
Jan 21, 2021 | 55.00 | 55.00 | 54.44 | 54.56 | 7,628 | -0.30(-0.54%) |
Jan 20, 2021 | 54.68 | 54.88 | 54.64 | 54.86 | 31,817 | +0.04(+0.08%) |
Jan 19, 2021 | 54.98 | 54.98 | 54.82 | 54.82 | 9,718 | +0.29(+0.54%) |
Jan 15, 2021 | 54.81 | 54.81 | 54.45 | 54.53 | 21,939 | -0.45(-0.81%) |
Jan 14, 2021 | 54.99 | 55.22 | 54.97 | 54.97 | 32,905 | +0.11(+0.20%) |
Jan 13, 2021 | 54.75 | 54.97 | 54.75 | 54.86 | 1,833 | -0.00(-0.00%) |
Jan 12, 2021 | 54.61 | 54.87 | 54.61 | 54.87 | 1,569 | +0.32(+0.59%) |
Jan 11, 2021 | 54.64 | 54.64 | 54.47 | 54.54 | 5,328 | -0.21(-0.38%) |
Jan 08, 2021 | 54.85 | 54.85 | 54.63 | 54.75 | 10,312 | +0.14(+0.25%) |
Jan 07, 2021 | 54.84 | 54.88 | 54.54 | 54.61 | 2,217 | +0.14(+0.27%) |
Jan 06, 2021 | 54.33 | 54.76 | 54.33 | 54.47 | 5,532 | +1.06(+1.98%) |
Jan 05, 2021 | 53.01 | 53.61 | 53.01 | 53.41 | 4,788 | +0.24(+0.45%) |
Jan 04, 2021 | 52.95 | 53.17 | 52.91 | 53.17 | 1,018 | -0.60(-1.11%) |
Dec 31, 2020 | 53.77 | 53.77 | 53.77 | 1,506 | +0.32(+0.60%) | |
Dec 30, 2020 | 53.55 | 53.55 | 53.45 | 53.45 | 1,506 | +0.23(+0.42%) |
Dec 29, 2020 | 53.33 | 53.33 | 53.19 | 53.22 | 1,757 | +0.05(+0.10%) |
Dec 28, 2020 | 53.41 | 53.41 | 53.17 | 53.17 | 8,550 | +0.30(+0.56%) |
Dec 24, 2020 | 52.74 | 52.87 | 52.74 | 52.87 | 4,347 | +0.07(+0.14%) |
Dec 23, 2020 | 52.78 | 52.96 | 52.78 | 52.80 | 5,490 | +0.36(+0.69%) |
Dec 22, 2020 | 52.76 | 52.77 | 52.44 | 52.44 | 22,754 | -0.27(-0.52%) |
Dec 21, 2020 | 52.15 | 52.74 | 52.15 | 52.71 | 1,119 | -0.43(-0.80%) |
Dec 18, 2020 | 53.10 | 53.17 | 53.00 | 53.13 | 2,426 | -0.34(-0.64%) |
Dec 17, 2020 | 52.85 | 53.52 | 52.85 | 53.48 | 13,087 | +0.26(+0.49%) |
Dec 16, 2020 | 53.40 | 53.40 | 53.22 | 53.22 | 9,008 | -0.09(-0.17%) |
Dec 15, 2020 | 53.28 | 53.36 | 53.28 | 53.31 | 5,456 | +0.57(+1.07%) |
Dec 14, 2020 | 53.64 | 53.64 | 52.72 | 52.74 | 3,182 | -0.61(-1.14%) |
Dec 11, 2020 | 53.07 | 53.42 | 53.01 | 53.35 | 17,592 | +0.04(+0.07%) |
Dec 10, 2020 | 53.32 | 53.39 | 53.09 | 53.31 | 23,347 | -0.05(-0.09%) |
Dec 09, 2020 | 53.26 | 53.36 | 53.20 | 53.36 | 13,659 | +0.06(+0.11%) |
Dec 08, 2020 | 52.93 | 53.36 | 52.93 | 53.30 | 9,081 | +0.22(+0.42%) |
Dec 07, 2020 | 53.16 | 53.25 | 53.08 | 53.08 | 7,741 | -0.41(-0.77%) |
Dec 04, 2020 | 53.20 | 53.49 | 53.17 | 53.49 | 37,408 | +0.64(+1.21%) |
Dec 03, 2020 | 52.89 | 53.08 | 52.77 | 52.85 | 474,898 | -0.05(-0.10%) |
Dec 02, 2020 | 52.83 | 52.90 | 52.70 | 52.90 | 31,365 | +0.15(+0.29%) |
Dec 01, 2020 | 52.93 | 53.08 | 52.75 | 52.75 | 7,627 | +0.46(+0.89%) |
Nov 30, 2020 | 52.62 | 52.62 | 52.27 | 52.28 | 1,343 | -0.52(-0.98%) |
Nov 27, 2020 | 52.97 | 53.01 | 52.80 | 52.80 | 1,718 | -0.15(-0.28%) |
Nov 25, 2020 | 52.81 | 53.01 | 52.81 | 52.95 | 7,987 | -0.22(-0.42%) |
Nov 24, 2020 | 52.90 | 53.22 | 52.90 | 53.18 | 7,901 | +1.13(+2.17%) |
Nov 23, 2020 | 52.16 | 52.16 | 51.72 | 52.05 | 5,062 | +0.44(+0.86%) |
Nov 20, 2020 | 51.63 | 51.73 | 51.59 | 51.60 | 11,424 | -0.24(-0.46%) |
Nov 19, 2020 | 51.46 | 51.89 | 51.46 | 51.84 | 5,275 | +0.07(+0.14%) |
Nov 18, 2020 | 52.58 | 52.58 | 51.77 | 51.77 | 2,077 | -0.57(-1.09%) |
Nov 17, 2020 | 52.67 | 52.67 | 52.17 | 52.34 | 6,394 | -0.30(-0.57%) |
Nov 16, 2020 | 52.52 | 52.73 | 52.51 | 52.64 | 4,905 | +0.68(+1.31%) |
Nov 13, 2020 | 51.68 | 51.96 | 51.68 | 51.96 | 909 | +0.95(+1.86%) |
Nov 12, 2020 | 51.35 | 51.35 | 50.88 | 51.01 | 6,491 | -0.60(-1.16%) |
Nov 11, 2020 | 52.45 | 52.50 | 51.56 | 51.60 | 4,316 | -0.29(-0.57%) |
Nov 10, 2020 | 51.74 | 51.90 | 51.33 | 51.90 | 3,629 | +0.66(+1.30%) |
Nov 09, 2020 | 51.80 | 52.02 | 51.23 | 51.23 | 1,826 | +2.42(+4.97%) |
Nov 06, 2020 | 48.49 | 48.97 | 48.49 | 48.81 | 2,022 | +0.07(+0.14%) |
Nov 05, 2020 | 48.86 | 48.86 | 48.73 | 48.74 | 4,437 | +0.83(+1.73%) |
Nov 04, 2020 | 48.29 | 48.58 | 47.91 | 47.91 | 10,568 | -0.30(-0.61%) |
Nov 03, 2020 | 48.05 | 48.37 | 48.05 | 48.20 | 19,020 | +0.94(+1.98%) |