Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.23 | 57.27 | 56.13 | 56.56 | 995,315 | -0.69(-1.21%) |
Jan 28, 2021 | 57.17 | 57.85 | 56.87 | 57.26 | 686,928 | +0.48(+0.84%) |
Jan 27, 2021 | 56.79 | 57.76 | 56.39 | 56.78 | 670,402 | -0.85(-1.47%) |
Jan 26, 2021 | 57.39 | 57.98 | 57.30 | 57.63 | 602,732 | +0.34(+0.60%) |
Jan 25, 2021 | 56.52 | 57.30 | 55.93 | 57.28 | 725,915 | +0.76(+1.35%) |
Jan 22, 2021 | 55.76 | 56.61 | 55.43 | 56.52 | 359,726 | +0.72(+1.30%) |
Jan 21, 2021 | 56.51 | 56.85 | 55.67 | 55.80 | 434,220 | -0.66(-1.16%) |
Jan 20, 2021 | 56.45 | 56.92 | 56.15 | 56.46 | 538,716 | +0.16(+0.29%) |
Jan 19, 2021 | 57.09 | 57.51 | 56.28 | 56.29 | 530,908 | -0.31(-0.55%) |
Jan 15, 2021 | 56.50 | 56.79 | 55.54 | 56.61 | 491,089 | -0.38(-0.67%) |
Jan 14, 2021 | 56.71 | 57.67 | 56.53 | 56.99 | 394,058 | +0.54(+0.96%) |
Jan 13, 2021 | 56.47 | 56.76 | 55.85 | 56.45 | 449,942 | -0.27(-0.47%) |
Jan 12, 2021 | 56.62 | 57.21 | 56.38 | 56.71 | 316,772 | +0.29(+0.52%) |
Jan 11, 2021 | 55.63 | 56.60 | 55.63 | 56.42 | 321,096 | -0.02(-0.03%) |
Jan 08, 2021 | 56.64 | 56.88 | 55.48 | 56.44 | 357,308 | +0.00(+0.00%) |
Jan 07, 2021 | 55.73 | 56.51 | 55.28 | 56.44 | 315,181 | +0.84(+1.51%) |
Jan 06, 2021 | 53.87 | 55.74 | 53.87 | 55.60 | 596,252 | +2.38(+4.47%) |
Jan 05, 2021 | 52.37 | 53.70 | 52.23 | 53.22 | 705,748 | +0.96(+1.84%) |
Jan 04, 2021 | 53.56 | 53.69 | 52.11 | 52.26 | 775,698 | -0.91(-1.72%) |
Dec 31, 2020 | 53.17 | 53.17 | 53.17 | 396,087 | -0.28(-0.52%) | |
Dec 30, 2020 | 53.45 | 54.12 | 53.15 | 53.45 | 396,087 | +0.19(+0.36%) |
Dec 29, 2020 | 54.16 | 54.16 | 52.80 | 53.26 | 475,691 | -0.65(-1.20%) |
Dec 28, 2020 | 54.14 | 54.45 | 53.49 | 53.91 | 451,470 | +0.08(+0.14%) |
Dec 24, 2020 | 54.44 | 54.47 | 53.53 | 53.83 | 130,943 | -0.36(-0.67%) |
Dec 23, 2020 | 53.89 | 54.57 | 53.79 | 54.19 | 230,205 | +0.50(+0.94%) |
Dec 22, 2020 | 53.81 | 54.03 | 53.52 | 53.69 | 342,044 | -0.18(-0.34%) |
Dec 21, 2020 | 53.05 | 54.10 | 52.54 | 53.87 | 377,305 | +0.22(+0.41%) |
Dec 18, 2020 | 54.39 | 54.71 | 53.24 | 53.65 | 1,400,650 | -0.47(-0.86%) |
Dec 17, 2020 | 54.09 | 54.86 | 53.84 | 54.12 | 598,818 | +0.19(+0.35%) |
Dec 16, 2020 | 54.00 | 54.21 | 53.24 | 53.92 | 541,152 | +0.34(+0.64%) |
Dec 15, 2020 | 52.75 | 53.68 | 52.55 | 53.58 | 517,091 | +1.60(+3.08%) |
Dec 14, 2020 | 52.84 | 53.25 | 51.91 | 51.98 | 333,599 | -0.72(-1.37%) |
Dec 11, 2020 | 51.93 | 52.93 | 51.92 | 52.71 | 453,572 | +0.71(+1.37%) |
Dec 10, 2020 | 52.66 | 52.81 | 51.68 | 51.99 | 546,444 | -0.68(-1.28%) |
Dec 09, 2020 | 52.34 | 52.77 | 52.02 | 52.67 | 452,497 | +0.59(+1.13%) |
Dec 08, 2020 | 51.67 | 52.34 | 51.67 | 52.08 | 473,699 | +0.18(+0.35%) |
Dec 07, 2020 | 51.92 | 52.22 | 51.30 | 51.90 | 347,859 | -0.19(-0.37%) |
Dec 04, 2020 | 51.37 | 52.18 | 51.31 | 52.09 | 444,849 | +1.30(+2.57%) |
Dec 03, 2020 | 50.62 | 52.04 | 49.76 | 50.78 | 553,094 | +0.42(+0.83%) |
Dec 02, 2020 | 50.39 | 50.76 | 50.19 | 50.37 | 345,472 | -0.21(-0.41%) |
Dec 01, 2020 | 51.17 | 51.55 | 50.55 | 50.58 | 472,910 | +0.11(+0.23%) |
Nov 30, 2020 | 51.50 | 51.82 | 50.29 | 50.46 | 479,371 | -1.30(-2.51%) |
Nov 27, 2020 | 51.80 | 51.96 | 51.34 | 51.76 | 209,637 | +0.38(+0.74%) |
Nov 25, 2020 | 52.13 | 52.13 | 50.66 | 51.38 | 1,958,794 | -0.62(-1.18%) |
Nov 24, 2020 | 51.80 | 52.33 | 51.03 | 52.00 | 846,885 | +0.59(+1.14%) |
Nov 23, 2020 | 51.63 | 51.89 | 51.19 | 51.41 | 661,408 | -0.01(-0.02%) |
Nov 20, 2020 | 51.17 | 51.56 | 50.75 | 51.42 | 357,026 | +0.14(+0.28%) |
Nov 19, 2020 | 50.78 | 51.42 | 50.25 | 51.28 | 265,436 | +0.38(+0.74%) |
Nov 18, 2020 | 51.56 | 51.89 | 50.85 | 50.90 | 238,914 | -0.40(-0.78%) |
Nov 17, 2020 | 51.15 | 51.67 | 50.41 | 51.30 | 340,779 | -0.29(-0.57%) |
Nov 16, 2020 | 51.18 | 51.82 | 51.01 | 51.59 | 478,272 | +0.91(+1.80%) |
Nov 13, 2020 | 50.46 | 51.06 | 50.18 | 50.68 | 432,145 | +0.45(+0.91%) |
Nov 12, 2020 | 50.21 | 50.64 | 49.63 | 50.23 | 539,843 | -0.13(-0.26%) |
Nov 11, 2020 | 50.42 | 50.45 | 49.69 | 50.36 | 353,801 | +0.18(+0.36%) |
Nov 10, 2020 | 49.42 | 50.59 | 49.28 | 50.18 | 498,459 | +0.94(+1.91%) |
Nov 09, 2020 | 50.73 | 51.23 | 49.06 | 49.24 | 516,355 | +1.12(+2.32%) |
Nov 06, 2020 | 48.81 | 49.19 | 48.06 | 48.12 | 384,668 | -0.54(-1.11%) |
Nov 05, 2020 | 46.10 | 49.44 | 46.07 | 48.66 | 696,340 | +3.26(+7.18%) |
Nov 04, 2020 | 46.78 | 46.78 | 45.37 | 45.40 | 488,737 | -1.46(-3.11%) |
Nov 03, 2020 | 46.49 | 47.05 | 45.93 | 46.86 | 775,193 | +1.18(+2.57%) |