Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.49 | 52.49 | 51.81 | 51.83 | 34,423 | -1.13(-2.14%) |
Jan 28, 2021 | 52.81 | 53.26 | 52.81 | 52.96 | 31,727 | +0.25(+0.48%) |
Jan 27, 2021 | 53.09 | 53.41 | 52.58 | 52.71 | 45,084 | -0.83(-1.55%) |
Jan 26, 2021 | 53.25 | 53.58 | 53.11 | 53.54 | 75,985 | +0.34(+0.65%) |
Jan 25, 2021 | 52.67 | 53.19 | 52.67 | 53.19 | 868,153 | +0.39(+0.74%) |
Jan 22, 2021 | 52.79 | 52.93 | 52.67 | 52.80 | 507,418 | -0.07(-0.12%) |
Jan 21, 2021 | 52.93 | 52.93 | 52.70 | 52.87 | 44,729 | -0.05(-0.09%) |
Jan 20, 2021 | 52.81 | 52.96 | 52.55 | 52.91 | 34,333 | +0.05(+0.09%) |
Jan 19, 2021 | 53.16 | 53.21 | 52.82 | 52.87 | 36,028 | -0.07(-0.12%) |
Jan 15, 2021 | 52.96 | 53.14 | 52.77 | 52.93 | 22,912 | -0.26(-0.49%) |
Jan 14, 2021 | 53.31 | 53.39 | 53.16 | 53.19 | 22,779 | -0.08(-0.16%) |
Jan 13, 2021 | 53.23 | 53.40 | 53.23 | 53.28 | 26,668 | -0.06(-0.10%) |
Jan 12, 2021 | 53.32 | 53.33 | 53.00 | 53.33 | 41,305 | -0.04(-0.07%) |
Jan 11, 2021 | 53.51 | 53.66 | 53.36 | 53.37 | 43,347 | -0.73(-1.36%) |
Jan 08, 2021 | 53.90 | 54.10 | 53.67 | 54.10 | 26,677 | +0.27(+0.50%) |
Jan 07, 2021 | 54.00 | 54.07 | 53.69 | 53.83 | 46,620 | -0.20(-0.36%) |
Jan 06, 2021 | 53.84 | 54.24 | 53.74 | 54.03 | 29,017 | -0.06(-0.12%) |
Jan 05, 2021 | 53.95 | 54.13 | 53.71 | 54.09 | 12,925 | +0.11(+0.20%) |
Jan 04, 2021 | 54.55 | 54.55 | 53.59 | 53.98 | 37,017 | -0.20(-0.36%) |
Dec 31, 2020 | 54.18 | 54.18 | 54.18 | 14,668 | +0.05(+0.09%) | |
Dec 30, 2020 | 54.26 | 54.34 | 54.13 | 54.13 | 14,668 | -0.01(-0.02%) |
Dec 29, 2020 | 54.38 | 54.44 | 54.10 | 54.14 | 30,195 | +0.25(+0.47%) |
Dec 28, 2020 | 53.73 | 54.03 | 53.73 | 53.89 | 31,121 | +0.35(+0.66%) |
Dec 24, 2020 | 53.32 | 53.54 | 53.32 | 53.54 | 4,410 | +0.22(+0.42%) |
Dec 23, 2020 | 53.22 | 53.37 | 53.18 | 53.31 | 16,429 | +0.28(+0.53%) |
Dec 22, 2020 | 53.24 | 53.24 | 52.96 | 53.03 | 28,151 | -0.19(-0.35%) |
Dec 21, 2020 | 53.09 | 53.29 | 52.68 | 53.22 | 36,132 | -0.69(-1.28%) |
Dec 18, 2020 | 53.95 | 53.95 | 53.66 | 53.91 | 47,977 | +0.02(+0.03%) |
Dec 17, 2020 | 53.81 | 53.94 | 53.80 | 53.89 | 26,329 | +0.24(+0.45%) |
Dec 16, 2020 | 53.40 | 53.73 | 53.40 | 53.65 | 29,655 | +0.25(+0.47%) |
Dec 15, 2020 | 53.38 | 53.47 | 53.25 | 53.40 | 21,369 | +0.11(+0.21%) |
Dec 14, 2020 | 53.61 | 53.70 | 53.21 | 53.29 | 55,949 | -0.10(-0.19%) |
Dec 11, 2020 | 53.17 | 53.44 | 53.14 | 53.39 | 47,649 | +0.05(+0.09%) |
Dec 10, 2020 | 53.46 | 53.63 | 53.23 | 53.34 | 27,790 | -0.06(-0.12%) |
Dec 09, 2020 | 53.55 | 53.55 | 53.25 | 53.40 | 44,173 | -0.01(-0.02%) |
Dec 08, 2020 | 52.93 | 53.45 | 52.93 | 53.41 | 14,555 | +0.28(+0.54%) |
Dec 07, 2020 | 53.17 | 53.19 | 52.99 | 53.13 | 19,796 | -0.14(-0.26%) |
Dec 04, 2020 | 53.09 | 53.27 | 53.06 | 53.27 | 11,557 | +0.39(+0.75%) |
Dec 03, 2020 | 52.79 | 53.03 | 52.73 | 52.87 | 53,811 | +0.07(+0.14%) |
Dec 02, 2020 | 52.86 | 53.01 | 52.73 | 52.80 | 22,072 | -0.28(-0.54%) |
Dec 01, 2020 | 52.91 | 53.12 | 52.86 | 53.08 | 18,837 | +0.50(+0.94%) |
Nov 30, 2020 | 52.79 | 52.88 | 52.35 | 52.59 | 34,262 | -0.29(-0.56%) |
Nov 27, 2020 | 52.90 | 52.94 | 52.79 | 52.88 | 10,576 | +0.07(+0.14%) |
Nov 25, 2020 | 52.66 | 52.95 | 52.66 | 52.81 | 20,390 | +0.19(+0.37%) |
Nov 24, 2020 | 52.51 | 52.66 | 52.47 | 52.61 | 57,766 | +0.21(+0.40%) |
Nov 23, 2020 | 52.64 | 52.66 | 52.17 | 52.40 | 47,967 | -0.29(-0.56%) |
Nov 20, 2020 | 52.84 | 52.91 | 52.65 | 52.70 | 14,065 | -0.26(-0.48%) |
Nov 19, 2020 | 52.79 | 52.97 | 52.61 | 52.95 | 89,620 | +0.05(+0.09%) |
Nov 18, 2020 | 53.47 | 53.64 | 52.90 | 52.91 | 29,265 | -0.54(-1.01%) |
Nov 17, 2020 | 53.42 | 53.63 | 53.35 | 53.45 | 58,472 | -0.19(-0.36%) |
Nov 16, 2020 | 53.63 | 53.66 | 53.40 | 53.64 | 43,847 | +0.34(+0.64%) |
Nov 13, 2020 | 52.87 | 53.38 | 52.79 | 53.30 | 15,156 | +0.63(+1.20%) |
Nov 12, 2020 | 52.90 | 52.97 | 52.46 | 52.67 | 497,404 | -0.27(-0.50%) |
Nov 11, 2020 | 52.72 | 53.07 | 52.63 | 52.94 | 518,242 | +0.45(+0.86%) |
Nov 10, 2020 | 51.81 | 52.66 | 51.73 | 52.49 | 108,905 | +0.90(+1.74%) |
Nov 09, 2020 | 52.83 | 52.97 | 51.51 | 51.59 | 72,979 | +0.23(+0.45%) |
Nov 06, 2020 | 51.29 | 51.62 | 51.29 | 51.36 | 55,936 | +0.15(+0.29%) |
Nov 05, 2020 | 51.30 | 51.50 | 51.03 | 51.21 | 39,326 | +0.52(+1.03%) |
Nov 04, 2020 | 50.62 | 51.24 | 50.60 | 50.69 | 25,592 | +0.34(+0.67%) |
Nov 03, 2020 | 50.05 | 50.70 | 50.05 | 50.35 | 287,803 | +0.91(+1.84%) |