Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.55 | 52.48 | 50.62 | 51.60 | 401,049 | -0.01(-0.02%) |
Jan 28, 2021 | 51.72 | 53.06 | 51.19 | 51.61 | 420,367 | -0.15(-0.28%) |
Jan 27, 2021 | 52.73 | 53.10 | 51.02 | 51.75 | 528,063 | -1.84(-3.43%) |
Jan 26, 2021 | 54.91 | 55.01 | 53.10 | 53.59 | 259,018 | -1.20(-2.18%) |
Jan 25, 2021 | 55.00 | 56.60 | 53.99 | 54.79 | 378,031 | -0.20(-0.37%) |
Jan 22, 2021 | 54.57 | 55.86 | 54.52 | 54.99 | 229,013 | +0.31(+0.57%) |
Jan 21, 2021 | 57.75 | 57.77 | 53.96 | 54.68 | 487,707 | -2.39(-4.19%) |
Jan 20, 2021 | 58.80 | 58.88 | 56.78 | 57.08 | 296,228 | -1.78(-3.03%) |
Jan 19, 2021 | 58.72 | 59.16 | 57.67 | 58.86 | 348,812 | +0.23(+0.39%) |
Jan 15, 2021 | 59.29 | 60.04 | 57.88 | 58.63 | 324,425 | -0.75(-1.26%) |
Jan 14, 2021 | 59.78 | 60.91 | 59.14 | 59.38 | 365,266 | -0.14(-0.23%) |
Jan 13, 2021 | 61.09 | 61.31 | 59.16 | 59.52 | 339,557 | -1.38(-2.26%) |
Jan 12, 2021 | 59.86 | 61.12 | 59.37 | 60.90 | 448,890 | +1.36(+2.28%) |
Jan 11, 2021 | 58.33 | 60.59 | 58.32 | 59.54 | 432,391 | +1.62(+2.80%) |
Jan 08, 2021 | 62.26 | 62.38 | 56.03 | 57.92 | 724,246 | -4.32(-6.95%) |
Jan 07, 2021 | 63.42 | 64.06 | 60.86 | 62.24 | 745,346 | -1.21(-1.91%) |
Jan 06, 2021 | 57.24 | 63.82 | 56.66 | 63.46 | 1,492,377 | +6.82(+12.05%) |
Jan 05, 2021 | 54.80 | 56.77 | 54.56 | 56.63 | 460,170 | +2.07(+3.79%) |
Jan 04, 2021 | 53.34 | 54.74 | 52.90 | 54.56 | 457,672 | +1.57(+2.97%) |
Dec 31, 2020 | 52.99 | 52.99 | 52.99 | 299,065 | +0.15(+0.28%) | |
Dec 30, 2020 | 52.99 | 53.82 | 52.36 | 52.84 | 299,065 | +0.16(+0.31%) |
Dec 29, 2020 | 54.11 | 54.16 | 52.13 | 52.68 | 289,325 | -1.43(-2.65%) |
Dec 28, 2020 | 55.16 | 55.52 | 53.66 | 54.11 | 235,890 | -0.64(-1.16%) |
Dec 24, 2020 | 55.14 | 55.68 | 54.57 | 54.75 | 125,128 | -0.18(-0.33%) |
Dec 23, 2020 | 55.53 | 55.53 | 54.08 | 54.93 | 288,132 | -0.56(-1.01%) |
Dec 22, 2020 | 54.38 | 56.17 | 54.07 | 55.49 | 521,596 | +1.57(+2.91%) |
Dec 21, 2020 | 52.34 | 54.38 | 52.34 | 53.92 | 441,927 | +1.58(+3.02%) |
Dec 18, 2020 | 52.10 | 53.33 | 52.02 | 52.34 | 938,155 | +0.42(+0.82%) |
Dec 17, 2020 | 53.67 | 53.67 | 51.44 | 51.92 | 322,200 | -1.12(-2.12%) |
Dec 16, 2020 | 54.55 | 54.58 | 52.78 | 53.04 | 296,091 | -1.12(-2.06%) |
Dec 15, 2020 | 51.85 | 54.48 | 51.40 | 54.16 | 455,114 | +2.57(+4.97%) |
Dec 14, 2020 | 51.47 | 52.34 | 50.78 | 51.59 | 276,052 | +0.32(+0.62%) |
Dec 11, 2020 | 52.36 | 52.71 | 51.21 | 51.27 | 316,074 | -1.08(-2.07%) |
Dec 10, 2020 | 51.01 | 52.66 | 50.57 | 52.36 | 311,882 | +1.30(+2.55%) |
Dec 09, 2020 | 50.01 | 51.95 | 49.84 | 51.05 | 415,547 | +1.09(+2.18%) |
Dec 08, 2020 | 49.52 | 50.08 | 49.18 | 49.96 | 316,050 | +0.44(+0.89%) |
Dec 07, 2020 | 50.49 | 51.15 | 49.40 | 49.52 | 348,478 | -0.76(-1.51%) |
Dec 04, 2020 | 49.27 | 50.37 | 49.12 | 50.28 | 427,941 | +0.85(+1.71%) |
Dec 03, 2020 | 49.42 | 49.81 | 49.13 | 49.43 | 340,234 | -0.15(-0.30%) |
Dec 02, 2020 | 49.51 | 49.82 | 49.21 | 49.58 | 346,345 | -0.20(-0.41%) |
Dec 01, 2020 | 50.06 | 50.07 | 49.30 | 49.78 | 447,438 | -0.09(-0.18%) |
Nov 30, 2020 | 50.16 | 50.93 | 48.94 | 49.87 | 487,168 | +0.15(+0.31%) |
Nov 27, 2020 | 49.16 | 49.84 | 48.66 | 49.72 | 213,663 | +0.78(+1.60%) |
Nov 25, 2020 | 48.87 | 49.76 | 48.74 | 48.94 | 524,704 | +0.16(+0.33%) |
Nov 24, 2020 | 50.94 | 50.94 | 47.80 | 48.77 | 765,029 | -2.21(-4.33%) |
Nov 23, 2020 | 51.30 | 51.47 | 50.54 | 50.98 | 338,337 | -0.07(-0.14%) |
Nov 20, 2020 | 51.44 | 51.98 | 50.39 | 51.05 | 474,358 | -0.57(-1.10%) |
Nov 19, 2020 | 51.30 | 52.12 | 50.40 | 51.62 | 265,140 | +0.26(+0.51%) |
Nov 18, 2020 | 51.74 | 52.27 | 50.93 | 51.36 | 313,275 | -0.36(-0.69%) |
Nov 17, 2020 | 51.26 | 51.90 | 50.82 | 51.72 | 302,858 | +0.43(+0.84%) |
Nov 16, 2020 | 52.11 | 52.27 | 50.01 | 51.29 | 592,040 | -1.24(-2.36%) |
Nov 13, 2020 | 53.45 | 53.94 | 51.71 | 52.53 | 386,559 | -0.82(-1.54%) |
Nov 12, 2020 | 54.28 | 54.77 | 52.36 | 53.35 | 455,424 | -0.99(-1.83%) |
Nov 11, 2020 | 52.63 | 54.35 | 52.41 | 54.34 | 294,988 | +1.91(+3.65%) |
Nov 10, 2020 | 51.40 | 53.55 | 50.73 | 52.43 | 559,572 | +1.01(+1.96%) |
Nov 09, 2020 | 54.13 | 54.71 | 49.99 | 51.42 | 900,609 | -4.08(-7.35%) |
Nov 06, 2020 | 53.58 | 55.99 | 52.63 | 55.50 | 650,332 | +2.05(+3.84%) |
Nov 05, 2020 | 51.23 | 54.11 | 50.47 | 53.45 | 633,776 | +2.65(+5.21%) |
Nov 04, 2020 | 56.42 | 57.34 | 49.92 | 50.80 | 1,312,809 | -6.10(-10.72%) |
Nov 03, 2020 | 55.42 | 57.22 | 54.79 | 56.89 | 719,864 | +2.29(+4.20%) |