Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.33 | 56.68 | 55.25 | 55.43 | 2,749,117 | -1.52(-2.66%) |
Jan 28, 2021 | 57.05 | 57.44 | 56.54 | 56.94 | 2,431,157 | -0.13(-0.23%) |
Jan 27, 2021 | 56.89 | 57.99 | 56.18 | 57.07 | 3,360,227 | -1.77(-3.01%) |
Jan 26, 2021 | 59.27 | 59.42 | 58.81 | 58.84 | 1,971,312 | +0.03(+0.05%) |
Jan 25, 2021 | 58.63 | 58.87 | 58.11 | 58.81 | 1,673,059 | -0.22(-0.38%) |
Jan 22, 2021 | 58.19 | 59.13 | 58.04 | 59.04 | 1,775,434 | -0.72(-1.20%) |
Jan 21, 2021 | 60.34 | 60.39 | 59.05 | 59.76 | 1,944,463 | -0.21(-0.35%) |
Jan 20, 2021 | 60.02 | 60.26 | 59.53 | 59.97 | 1,958,659 | +0.78(+1.32%) |
Jan 19, 2021 | 58.95 | 59.47 | 58.50 | 59.18 | 2,140,146 | +0.82(+1.40%) |
Jan 15, 2021 | 59.23 | 59.41 | 57.97 | 58.36 | 2,819,296 | -3.17(-5.15%) |
Jan 14, 2021 | 60.52 | 61.67 | 60.45 | 61.53 | 2,204,683 | +2.23(+3.77%) |
Jan 13, 2021 | 60.02 | 60.16 | 59.18 | 59.30 | 2,791,112 | -1.64(-2.69%) |
Jan 12, 2021 | 60.00 | 61.00 | 59.95 | 60.94 | 2,321,765 | +0.17(+0.29%) |
Jan 11, 2021 | 60.17 | 61.16 | 60.14 | 60.76 | 4,270,820 | -2.11(-3.36%) |
Jan 08, 2021 | 62.01 | 63.03 | 61.61 | 62.88 | 3,910,036 | +0.52(+0.83%) |
Jan 07, 2021 | 61.60 | 62.50 | 61.24 | 62.36 | 3,982,301 | +2.31(+3.84%) |
Jan 06, 2021 | 59.67 | 60.56 | 59.33 | 60.05 | 3,819,580 | +2.57(+4.47%) |
Jan 05, 2021 | 56.43 | 57.68 | 56.15 | 57.49 | 3,122,939 | +1.36(+2.42%) |
Jan 04, 2021 | 57.28 | 57.55 | 56.13 | 56.13 | 3,575,083 | +1.57(+2.88%) |
Dec 31, 2020 | 54.56 | 54.56 | 54.56 | 1,651,239 | -0.56(-1.01%) | |
Dec 30, 2020 | 55.38 | 55.40 | 54.85 | 55.11 | 1,651,239 | -0.10(-0.18%) |
Dec 29, 2020 | 55.95 | 56.03 | 55.04 | 55.22 | 2,101,179 | +0.39(+0.71%) |
Dec 28, 2020 | 55.56 | 55.69 | 54.61 | 54.82 | 1,051,533 | -0.25(-0.46%) |
Dec 24, 2020 | 55.85 | 55.88 | 54.78 | 55.08 | 521,448 | -0.14(-0.25%) |
Dec 23, 2020 | 55.11 | 55.46 | 54.71 | 55.22 | 1,669,225 | +0.61(+1.12%) |
Dec 22, 2020 | 54.80 | 54.83 | 54.23 | 54.61 | 1,896,650 | -0.72(-1.30%) |
Dec 21, 2020 | 53.82 | 55.35 | 53.82 | 55.32 | 4,074,999 | -0.24(-0.43%) |
Dec 18, 2020 | 55.66 | 55.93 | 55.35 | 55.56 | 1,803,836 | +0.01(+0.01%) |
Dec 17, 2020 | 55.83 | 56.31 | 55.45 | 55.56 | 2,257,768 | +0.51(+0.92%) |
Dec 16, 2020 | 55.02 | 55.27 | 54.46 | 55.05 | 1,742,920 | -0.21(-0.38%) |
Dec 15, 2020 | 54.56 | 55.46 | 54.35 | 55.26 | 4,152,840 | +1.31(+2.42%) |
Dec 14, 2020 | 54.40 | 54.61 | 53.79 | 53.95 | 3,653,746 | +0.20(+0.36%) |
Dec 11, 2020 | 53.27 | 53.82 | 53.20 | 53.76 | 3,964,083 | +0.10(+0.19%) |
Dec 10, 2020 | 52.69 | 53.81 | 52.63 | 53.66 | 2,756,304 | +1.15(+2.20%) |
Dec 09, 2020 | 52.62 | 52.74 | 51.92 | 52.50 | 2,796,499 | -0.36(-0.69%) |
Dec 08, 2020 | 52.48 | 53.19 | 52.40 | 52.87 | 2,306,495 | -0.06(-0.11%) |
Dec 07, 2020 | 53.10 | 53.36 | 52.55 | 52.92 | 2,074,085 | -0.69(-1.29%) |
Dec 04, 2020 | 53.03 | 53.71 | 53.03 | 53.61 | 2,781,931 | +0.98(+1.86%) |
Dec 03, 2020 | 52.31 | 53.05 | 51.86 | 52.63 | 3,788,262 | +1.73(+3.39%) |
Dec 02, 2020 | 50.55 | 51.32 | 49.76 | 50.91 | 5,715,877 | +1.94(+3.97%) |
Dec 01, 2020 | 48.06 | 49.07 | 48.06 | 48.96 | 4,327,084 | +1.84(+3.91%) |
Nov 30, 2020 | 47.77 | 47.98 | 46.95 | 47.12 | 3,271,061 | -0.78(-1.64%) |
Nov 27, 2020 | 47.25 | 47.95 | 47.22 | 47.91 | 2,125,364 | -0.17(-0.35%) |
Nov 25, 2020 | 47.41 | 48.42 | 47.40 | 48.07 | 4,024,197 | -0.99(-2.03%) |
Nov 24, 2020 | 48.11 | 49.25 | 48.07 | 49.07 | 2,857,599 | +1.65(+3.47%) |
Nov 23, 2020 | 46.62 | 47.50 | 46.59 | 47.42 | 2,426,942 | +1.34(+2.91%) |
Nov 20, 2020 | 46.13 | 46.33 | 45.87 | 46.08 | 1,725,109 | +0.30(+0.67%) |
Nov 19, 2020 | 45.57 | 45.77 | 45.12 | 45.77 | 1,448,847 | +0.01(+0.03%) |
Nov 18, 2020 | 46.13 | 46.37 | 45.71 | 45.76 | 2,053,093 | -0.12(-0.27%) |
Nov 17, 2020 | 45.58 | 46.08 | 45.25 | 45.88 | 2,570,878 | +0.07(+0.14%) |
Nov 16, 2020 | 45.75 | 45.97 | 45.51 | 45.82 | 2,002,280 | +0.48(+1.06%) |
Nov 13, 2020 | 44.99 | 45.57 | 44.99 | 45.34 | 1,503,955 | +0.33(+0.73%) |
Nov 12, 2020 | 45.08 | 45.69 | 44.84 | 45.01 | 1,794,422 | -0.66(-1.45%) |
Nov 11, 2020 | 45.68 | 45.90 | 45.42 | 45.67 | 2,544,210 | +0.19(+0.41%) |
Nov 10, 2020 | 45.69 | 46.19 | 45.42 | 45.48 | 4,518,566 | +0.83(+1.87%) |
Nov 09, 2020 | 45.77 | 45.85 | 43.69 | 44.65 | 4,142,524 | +0.53(+1.20%) |
Nov 06, 2020 | 43.92 | 44.39 | 43.59 | 44.12 | 2,876,239 | +1.49(+3.49%) |
Nov 05, 2020 | 42.73 | 43.24 | 42.59 | 42.63 | 2,518,601 | +0.86(+2.05%) |
Nov 04, 2020 | 41.70 | 41.99 | 41.32 | 41.78 | 3,371,809 | -0.88(-2.07%) |
Nov 03, 2020 | 43.09 | 43.09 | 42.59 | 42.66 | 2,801,777 | +1.02(+2.46%) |