Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.72 | 60.09 | 58.45 | 58.92 | 859,844 | -0.84(-1.41%) |
Jan 28, 2021 | 60.43 | 60.96 | 59.45 | 59.76 | 407,969 | +0.23(+0.38%) |
Jan 27, 2021 | 60.14 | 61.09 | 58.82 | 59.54 | 410,563 | -1.72(-2.80%) |
Jan 26, 2021 | 62.01 | 62.37 | 60.70 | 61.25 | 368,175 | -0.47(-0.77%) |
Jan 25, 2021 | 62.80 | 64.16 | 60.53 | 61.73 | 604,212 | -2.40(-3.74%) |
Jan 22, 2021 | 61.28 | 64.14 | 60.84 | 64.12 | 403,726 | +2.34(+3.79%) |
Jan 21, 2021 | 62.53 | 62.70 | 61.24 | 61.78 | 285,809 | -0.64(-1.02%) |
Jan 20, 2021 | 61.81 | 62.85 | 61.22 | 62.42 | 358,046 | +0.41(+0.66%) |
Jan 19, 2021 | 62.58 | 62.69 | 61.40 | 62.01 | 305,811 | -0.14(-0.22%) |
Jan 15, 2021 | 60.53 | 62.34 | 60.52 | 62.14 | 435,425 | +0.09(+0.15%) |
Jan 14, 2021 | 60.79 | 62.28 | 60.44 | 62.05 | 310,947 | +1.78(+2.95%) |
Jan 13, 2021 | 60.93 | 61.31 | 60.01 | 60.27 | 187,106 | -1.00(-1.63%) |
Jan 12, 2021 | 61.58 | 62.04 | 60.99 | 61.27 | 182,519 | +0.10(+0.16%) |
Jan 11, 2021 | 60.01 | 61.24 | 60.01 | 61.17 | 168,759 | +0.57(+0.94%) |
Jan 08, 2021 | 61.97 | 61.97 | 59.47 | 60.60 | 288,595 | -1.38(-2.23%) |
Jan 07, 2021 | 62.17 | 62.62 | 61.49 | 61.98 | 277,694 | +0.37(+0.60%) |
Jan 06, 2021 | 59.05 | 62.68 | 58.63 | 61.61 | 508,131 | +4.16(+7.24%) |
Jan 05, 2021 | 56.35 | 58.20 | 56.35 | 57.45 | 278,807 | +1.09(+1.93%) |
Jan 04, 2021 | 56.91 | 57.65 | 55.63 | 56.36 | 314,848 | -0.25(-0.45%) |
Dec 31, 2020 | 56.61 | 56.61 | 56.61 | 201,633 | +0.24(+0.42%) | |
Dec 30, 2020 | 56.52 | 57.19 | 56.19 | 56.37 | 201,633 | -0.21(-0.37%) |
Dec 29, 2020 | 57.47 | 57.56 | 56.27 | 56.58 | 201,183 | -0.59(-1.03%) |
Dec 28, 2020 | 57.57 | 57.58 | 56.80 | 57.17 | 312,546 | +0.26(+0.46%) |
Dec 24, 2020 | 57.21 | 57.21 | 55.88 | 56.91 | 101,591 | +0.00(+0.00%) |
Dec 23, 2020 | 55.89 | 57.00 | 55.89 | 56.91 | 228,538 | +1.25(+2.25%) |
Dec 22, 2020 | 56.63 | 56.63 | 55.58 | 55.66 | 200,524 | -0.86(-1.53%) |
Dec 21, 2020 | 57.07 | 57.59 | 56.02 | 56.52 | 291,139 | -0.65(-1.14%) |
Dec 18, 2020 | 58.67 | 59.03 | 57.06 | 57.17 | 735,688 | -1.52(-2.59%) |
Dec 17, 2020 | 59.50 | 59.50 | 58.32 | 58.69 | 192,548 | -0.65(-1.10%) |
Dec 16, 2020 | 59.98 | 60.11 | 59.21 | 59.35 | 177,977 | -0.30(-0.50%) |
Dec 15, 2020 | 58.98 | 59.98 | 58.07 | 59.65 | 217,089 | +1.03(+1.75%) |
Dec 14, 2020 | 59.19 | 60.19 | 58.61 | 58.62 | 252,492 | +0.18(+0.31%) |
Dec 11, 2020 | 57.76 | 58.78 | 57.76 | 58.44 | 159,707 | -0.15(-0.26%) |
Dec 10, 2020 | 58.16 | 58.69 | 58.01 | 58.59 | 143,508 | -0.11(-0.18%) |
Dec 09, 2020 | 59.23 | 59.39 | 58.51 | 58.70 | 173,677 | -0.01(-0.02%) |
Dec 08, 2020 | 57.54 | 58.86 | 57.54 | 58.71 | 275,150 | +0.56(+0.96%) |
Dec 07, 2020 | 57.79 | 58.66 | 56.98 | 58.15 | 203,907 | -0.33(-0.57%) |
Dec 04, 2020 | 57.91 | 58.48 | 57.39 | 58.48 | 281,945 | +1.39(+2.43%) |
Dec 03, 2020 | 57.77 | 58.03 | 56.91 | 57.09 | 160,520 | -0.88(-1.51%) |
Dec 02, 2020 | 56.89 | 58.09 | 56.62 | 57.97 | 139,712 | +0.90(+1.58%) |
Dec 01, 2020 | 57.34 | 57.86 | 56.36 | 57.07 | 227,475 | +0.88(+1.56%) |
Nov 30, 2020 | 57.74 | 58.52 | 56.06 | 56.19 | 274,377 | -2.39(-4.08%) |
Nov 27, 2020 | 59.12 | 59.12 | 57.62 | 58.58 | 85,857 | -0.77(-1.29%) |
Nov 25, 2020 | 60.10 | 60.50 | 59.14 | 59.35 | 234,861 | -1.23(-2.03%) |
Nov 24, 2020 | 59.34 | 60.78 | 58.79 | 60.58 | 275,965 | +2.41(+4.14%) |
Nov 23, 2020 | 58.91 | 58.91 | 58.14 | 58.17 | 300,071 | -0.07(-0.12%) |
Nov 20, 2020 | 57.99 | 58.42 | 57.69 | 58.24 | 222,564 | -0.39(-0.66%) |
Nov 19, 2020 | 57.79 | 58.76 | 57.26 | 58.63 | 132,990 | +0.44(+0.76%) |
Nov 18, 2020 | 59.96 | 60.15 | 58.19 | 58.19 | 176,475 | -1.45(-2.44%) |
Nov 17, 2020 | 58.91 | 59.87 | 58.48 | 59.64 | 229,185 | -0.25(-0.42%) |
Nov 16, 2020 | 59.03 | 59.98 | 58.40 | 59.89 | 307,288 | +2.45(+4.26%) |
Nov 13, 2020 | 57.16 | 57.89 | 56.69 | 57.45 | 207,719 | +0.68(+1.19%) |
Nov 12, 2020 | 56.33 | 57.02 | 55.88 | 56.77 | 278,649 | -0.60(-1.05%) |
Nov 11, 2020 | 59.28 | 59.28 | 56.65 | 57.37 | 172,229 | -1.91(-3.23%) |
Nov 10, 2020 | 58.89 | 59.73 | 58.05 | 59.29 | 384,107 | +1.07(+1.83%) |
Nov 09, 2020 | 56.49 | 60.02 | 55.57 | 58.22 | 436,320 | +6.60(+12.78%) |
Nov 06, 2020 | 53.20 | 53.37 | 51.57 | 51.62 | 168,723 | -0.99(-1.89%) |
Nov 05, 2020 | 50.83 | 53.10 | 50.83 | 52.62 | 166,521 | +1.70(+3.33%) |
Nov 04, 2020 | 53.33 | 53.97 | 50.86 | 50.92 | 173,006 | -4.03(-7.33%) |
Nov 03, 2020 | 54.50 | 55.34 | 53.99 | 54.94 | 249,474 | +1.43(+2.66%) |