Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.28 | 62.45 | 59.65 | 59.91 | 2,336,995 | -0.98(-1.62%) |
Jan 28, 2021 | 62.98 | 63.19 | 60.07 | 60.90 | 3,275,256 | -2.05(-3.25%) |
Jan 27, 2021 | 62.57 | 63.53 | 59.94 | 62.94 | 3,721,567 | +1.65(+2.70%) |
Jan 26, 2021 | 61.78 | 62.14 | 59.63 | 61.29 | 2,186,227 | -0.04(-0.07%) |
Jan 25, 2021 | 62.21 | 65.07 | 60.80 | 61.34 | 2,884,172 | +0.43(+0.70%) |
Jan 22, 2021 | 60.20 | 61.01 | 58.80 | 60.91 | 1,990,948 | +0.30(+0.50%) |
Jan 21, 2021 | 60.66 | 61.30 | 60.42 | 60.60 | 1,846,812 | +0.55(+0.92%) |
Jan 20, 2021 | 59.46 | 60.32 | 59.26 | 60.05 | 1,168,235 | +1.18(+2.00%) |
Jan 19, 2021 | 59.63 | 59.73 | 57.40 | 58.87 | 2,943,172 | -0.44(-0.74%) |
Jan 15, 2021 | 59.14 | 60.08 | 58.06 | 59.31 | 1,684,157 | -0.67(-1.12%) |
Jan 14, 2021 | 59.33 | 60.04 | 58.92 | 59.98 | 1,649,623 | +1.14(+1.93%) |
Jan 13, 2021 | 59.52 | 59.81 | 58.77 | 58.84 | 1,577,572 | -1.20(-2.00%) |
Jan 12, 2021 | 58.41 | 60.58 | 58.19 | 60.04 | 2,283,321 | +2.24(+3.87%) |
Jan 11, 2021 | 57.13 | 58.56 | 56.78 | 57.80 | 3,524,353 | +0.32(+0.56%) |
Jan 08, 2021 | 56.57 | 57.79 | 55.69 | 57.48 | 2,726,662 | +1.47(+2.62%) |
Jan 07, 2021 | 55.43 | 56.47 | 55.26 | 56.02 | 3,377,415 | +0.55(+1.00%) |
Jan 06, 2021 | 52.41 | 55.59 | 52.41 | 55.46 | 3,101,564 | +2.83(+5.39%) |
Jan 05, 2021 | 50.06 | 53.44 | 49.85 | 52.63 | 4,414,393 | +2.54(+5.07%) |
Jan 04, 2021 | 50.31 | 50.60 | 49.26 | 50.09 | 1,824,819 | -0.17(-0.34%) |
Dec 31, 2020 | 50.26 | 50.26 | 50.26 | 1,354,066 | -0.13(-0.27%) | |
Dec 30, 2020 | 50.46 | 51.28 | 50.02 | 50.39 | 1,354,066 | +0.24(+0.48%) |
Dec 29, 2020 | 50.96 | 51.18 | 49.31 | 50.15 | 1,852,537 | -1.04(-2.03%) |
Dec 28, 2020 | 50.39 | 51.58 | 49.72 | 51.19 | 3,017,346 | +1.48(+2.99%) |
Dec 24, 2020 | 49.98 | 49.98 | 49.14 | 49.70 | 918,580 | -0.19(-0.38%) |
Dec 23, 2020 | 49.85 | 50.69 | 49.52 | 49.89 | 1,863,486 | +0.38(+0.78%) |
Dec 22, 2020 | 48.07 | 49.89 | 47.95 | 49.51 | 3,374,369 | +1.82(+3.81%) |
Dec 21, 2020 | 46.32 | 47.94 | 46.22 | 47.69 | 1,734,408 | +0.78(+1.66%) |
Dec 18, 2020 | 47.90 | 48.34 | 46.33 | 46.91 | 2,663,806 | -0.25(-0.53%) |
Dec 17, 2020 | 47.26 | 47.29 | 46.58 | 47.16 | 1,540,669 | +0.54(+1.15%) |
Dec 16, 2020 | 47.75 | 48.52 | 46.60 | 46.63 | 2,564,096 | -0.82(-1.73%) |
Dec 15, 2020 | 46.87 | 47.76 | 46.05 | 47.45 | 2,877,136 | +0.19(+0.40%) |
Dec 14, 2020 | 47.65 | 48.36 | 47.00 | 47.26 | 3,044,026 | -0.62(-1.29%) |
Dec 11, 2020 | 48.50 | 48.65 | 47.24 | 47.88 | 3,001,017 | -0.93(-1.90%) |
Dec 10, 2020 | 47.92 | 49.22 | 47.51 | 48.81 | 5,570,985 | +0.40(+0.84%) |
Dec 09, 2020 | 50.20 | 50.60 | 47.64 | 48.40 | 4,034,186 | -1.48(-2.98%) |
Dec 08, 2020 | 49.60 | 50.10 | 48.98 | 49.89 | 4,117,114 | +0.53(+1.08%) |
Dec 07, 2020 | 49.78 | 49.92 | 47.97 | 49.36 | 3,095,895 | -0.56(-1.12%) |
Dec 04, 2020 | 50.54 | 51.09 | 49.60 | 49.92 | 3,010,803 | -0.76(-1.49%) |
Dec 03, 2020 | 50.87 | 52.26 | 50.32 | 50.67 | 2,406,929 | -0.21(-0.42%) |
Dec 02, 2020 | 50.32 | 51.22 | 49.35 | 50.88 | 2,213,345 | +0.09(+0.18%) |
Dec 01, 2020 | 51.02 | 51.38 | 49.69 | 50.80 | 2,296,078 | +0.29(+0.58%) |
Nov 30, 2020 | 53.19 | 53.27 | 50.42 | 50.50 | 5,328,293 | -2.38(-4.51%) |
Nov 27, 2020 | 53.38 | 53.85 | 52.46 | 52.88 | 2,068,472 | -0.51(-0.95%) |
Nov 25, 2020 | 52.00 | 53.50 | 50.97 | 53.39 | 4,371,374 | +0.95(+1.81%) |
Nov 24, 2020 | 52.45 | 53.50 | 49.53 | 52.44 | 9,060,675 | +0.16(+0.31%) |
Nov 23, 2020 | 52.22 | 53.36 | 51.90 | 52.28 | 5,757,564 | +0.27(+0.51%) |
Nov 20, 2020 | 50.58 | 52.73 | 50.44 | 52.01 | 6,661,002 | +2.26(+4.54%) |
Nov 19, 2020 | 48.25 | 50.06 | 48.18 | 49.76 | 2,943,448 | +1.49(+3.09%) |
Nov 18, 2020 | 47.43 | 48.98 | 47.41 | 48.26 | 2,877,217 | +0.84(+1.76%) |
Nov 17, 2020 | 46.55 | 47.54 | 46.03 | 47.43 | 2,165,914 | +0.42(+0.89%) |
Nov 16, 2020 | 45.86 | 47.02 | 45.46 | 47.01 | 2,977,777 | +1.76(+3.89%) |
Nov 13, 2020 | 46.23 | 46.64 | 45.23 | 45.25 | 3,043,088 | -0.50(-1.09%) |
Nov 12, 2020 | 47.56 | 47.70 | 45.46 | 45.75 | 2,495,762 | -1.96(-4.10%) |
Nov 11, 2020 | 47.90 | 48.12 | 45.98 | 47.70 | 3,342,629 | +0.05(+0.11%) |
Nov 10, 2020 | 46.96 | 48.40 | 46.31 | 47.65 | 2,692,857 | +0.88(+1.88%) |
Nov 09, 2020 | 53.02 | 53.34 | 46.64 | 46.77 | 5,050,715 | -3.50(-6.97%) |
Nov 06, 2020 | 50.65 | 50.68 | 49.57 | 50.27 | 1,236,606 | -0.24(-0.48%) |
Nov 05, 2020 | 51.01 | 51.49 | 50.26 | 50.51 | 1,221,594 | +0.08(+0.16%) |
Nov 04, 2020 | 51.14 | 51.83 | 50.25 | 50.43 | 1,677,858 | -0.88(-1.72%) |
Nov 03, 2020 | 50.60 | 51.78 | 50.34 | 51.31 | 1,502,159 | +1.28(+2.56%) |