Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.02 | 54.17 | 53.30 | 53.52 | 96,046 | -1.68(-3.04%) |
Jan 28, 2021 | 54.78 | 55.42 | 54.71 | 55.20 | 54,052 | +0.55(+1.01%) |
Jan 27, 2021 | 54.96 | 55.14 | 54.55 | 54.64 | 96,565 | -1.29(-2.30%) |
Jan 26, 2021 | 55.99 | 56.06 | 55.74 | 55.93 | 100,520 | -0.34(-0.60%) |
Jan 25, 2021 | 56.68 | 56.68 | 55.84 | 56.27 | 2,403,563 | -0.08(-0.15%) |
Jan 22, 2021 | 56.27 | 56.43 | 56.16 | 56.35 | 627,977 | -0.91(-1.59%) |
Jan 21, 2021 | 57.35 | 57.35 | 56.88 | 57.26 | 269,770 | +0.39(+0.69%) |
Jan 20, 2021 | 56.84 | 56.93 | 56.66 | 56.87 | 46,439 | +0.62(+1.10%) |
Jan 19, 2021 | 56.75 | 56.90 | 56.23 | 56.25 | 93,660 | +0.36(+0.65%) |
Jan 15, 2021 | 56.22 | 56.26 | 55.76 | 55.89 | 70,675 | -1.28(-2.24%) |
Jan 14, 2021 | 57.05 | 57.50 | 56.96 | 57.17 | 91,765 | +0.59(+1.04%) |
Jan 13, 2021 | 56.67 | 56.77 | 56.37 | 56.58 | 41,104 | +0.07(+0.12%) |
Jan 12, 2021 | 56.30 | 56.58 | 56.14 | 56.51 | 111,104 | +0.23(+0.40%) |
Jan 11, 2021 | 56.08 | 56.43 | 56.05 | 56.29 | 124,059 | -0.30(-0.53%) |
Jan 08, 2021 | 56.49 | 56.65 | 56.08 | 56.59 | 115,980 | +1.33(+2.41%) |
Jan 07, 2021 | 55.07 | 55.30 | 54.93 | 55.25 | 72,886 | +0.44(+0.80%) |
Jan 06, 2021 | 54.31 | 55.15 | 54.25 | 54.81 | 106,584 | -0.03(-0.05%) |
Jan 05, 2021 | 54.19 | 54.91 | 54.19 | 54.84 | 39,090 | +0.88(+1.63%) |
Jan 04, 2021 | 54.59 | 54.67 | 53.75 | 53.96 | 53,099 | +0.62(+1.16%) |
Dec 31, 2020 | 53.34 | 53.34 | 53.34 | 59,063 | -0.23(-0.42%) | |
Dec 30, 2020 | 53.58 | 53.70 | 53.47 | 53.56 | 59,063 | +0.49(+0.93%) |
Dec 29, 2020 | 53.12 | 53.17 | 52.93 | 53.07 | 32,227 | +0.38(+0.72%) |
Dec 28, 2020 | 52.65 | 52.81 | 52.58 | 52.69 | 63,315 | +0.38(+0.74%) |
Dec 24, 2020 | 52.16 | 52.45 | 52.13 | 52.30 | 32,733 | +0.49(+0.94%) |
Dec 23, 2020 | 51.74 | 51.93 | 51.69 | 51.82 | 35,738 | +0.67(+1.31%) |
Dec 22, 2020 | 51.48 | 51.48 | 51.08 | 51.15 | 76,121 | -0.53(-1.03%) |
Dec 21, 2020 | 51.58 | 51.83 | 51.15 | 51.68 | 120,002 | -0.72(-1.38%) |
Dec 18, 2020 | 52.43 | 52.52 | 52.12 | 52.40 | 40,410 | -0.27(-0.51%) |
Dec 17, 2020 | 52.61 | 52.67 | 52.52 | 52.67 | 39,298 | +0.19(+0.37%) |
Dec 16, 2020 | 52.30 | 52.49 | 52.15 | 52.47 | 34,487 | +0.16(+0.31%) |
Dec 15, 2020 | 51.86 | 52.35 | 51.82 | 52.31 | 30,637 | +0.56(+1.08%) |
Dec 14, 2020 | 51.98 | 51.99 | 51.72 | 51.75 | 59,640 | -0.14(-0.26%) |
Dec 11, 2020 | 51.81 | 52.14 | 51.74 | 51.89 | 60,555 | -0.20(-0.38%) |
Dec 10, 2020 | 51.40 | 52.09 | 51.38 | 52.08 | 26,074 | +0.59(+1.15%) |
Dec 09, 2020 | 51.93 | 51.97 | 51.31 | 51.49 | 185,952 | -0.07(-0.14%) |
Dec 08, 2020 | 51.53 | 51.66 | 51.52 | 51.56 | 14,469 | -0.02(-0.04%) |
Dec 07, 2020 | 51.53 | 51.80 | 51.47 | 51.58 | 30,725 | +0.06(+0.11%) |
Dec 04, 2020 | 51.16 | 51.53 | 51.16 | 51.53 | 46,547 | +0.91(+1.80%) |
Dec 03, 2020 | 50.62 | 50.89 | 50.62 | 50.62 | 26,780 | +0.47(+0.94%) |
Dec 02, 2020 | 49.87 | 50.16 | 49.87 | 50.15 | 61,935 | +0.41(+0.82%) |
Dec 01, 2020 | 50.76 | 50.76 | 49.35 | 49.74 | 11,463 | +1.23(+2.53%) |
Nov 30, 2020 | 48.88 | 48.88 | 48.50 | 48.51 | 32,333 | -0.95(-1.91%) |
Nov 27, 2020 | 49.45 | 49.61 | 49.41 | 49.46 | 10,020 | +0.17(+0.34%) |
Nov 25, 2020 | 49.02 | 49.29 | 48.91 | 49.29 | 66,697 | -0.10(-0.20%) |
Nov 24, 2020 | 48.93 | 49.42 | 48.87 | 49.39 | 15,860 | +0.73(+1.49%) |
Nov 23, 2020 | 48.88 | 48.88 | 48.58 | 48.66 | 9,838 | +0.40(+0.84%) |
Nov 20, 2020 | 48.25 | 48.36 | 48.25 | 48.26 | 7,219 | -0.01(-0.03%) |
Nov 19, 2020 | 48.05 | 48.35 | 48.05 | 48.27 | 9,172 | -0.07(-0.15%) |
Nov 18, 2020 | 48.60 | 48.69 | 48.35 | 48.35 | 8,094 | -0.01(-0.02%) |
Nov 17, 2020 | 48.02 | 48.45 | 48.02 | 48.36 | 9,981 | +0.08(+0.17%) |
Nov 16, 2020 | 48.17 | 48.44 | 48.02 | 48.28 | 20,084 | +0.93(+1.96%) |
Nov 13, 2020 | 47.05 | 47.39 | 47.05 | 47.35 | 3,555 | +0.73(+1.57%) |
Nov 12, 2020 | 46.96 | 47.15 | 46.49 | 46.62 | 7,850 | -0.48(-1.01%) |
Nov 11, 2020 | 46.95 | 47.16 | 46.90 | 47.09 | 36,419 | +0.39(+0.84%) |
Nov 10, 2020 | 46.52 | 46.84 | 46.40 | 46.70 | 6,011 | +0.17(+0.36%) |
Nov 09, 2020 | 46.82 | 47.34 | 46.39 | 46.53 | 16,787 | +0.88(+1.93%) |
Nov 06, 2020 | 45.39 | 45.70 | 45.11 | 45.65 | 30,169 | +0.16(+0.35%) |
Nov 05, 2020 | 45.18 | 45.58 | 45.15 | 45.49 | 25,311 | +0.95(+2.13%) |
Nov 04, 2020 | 44.32 | 44.70 | 44.32 | 44.55 | 6,721 | +0.84(+1.93%) |
Nov 03, 2020 | 43.54 | 43.71 | 43.52 | 43.70 | 13,151 | +0.69(+1.60%) |