Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.49 | 59.49 | 56.79 | 57.01 | 644,794 | -2.53(-4.25%) |
Jan 28, 2021 | 59.47 | 60.22 | 58.79 | 59.54 | 348,442 | +0.76(+1.29%) |
Jan 27, 2021 | 59.40 | 61.09 | 58.32 | 58.79 | 544,157 | -1.92(-3.17%) |
Jan 26, 2021 | 61.73 | 61.73 | 60.33 | 60.71 | 511,094 | -0.49(-0.80%) |
Jan 25, 2021 | 61.98 | 62.41 | 59.51 | 61.20 | 878,392 | -0.96(-1.54%) |
Jan 22, 2021 | 61.67 | 62.54 | 60.57 | 62.16 | 429,606 | -0.26(-0.41%) |
Jan 21, 2021 | 63.36 | 63.71 | 62.32 | 62.41 | 295,260 | -0.94(-1.48%) |
Jan 20, 2021 | 62.48 | 63.70 | 62.17 | 63.35 | 372,622 | +1.18(+1.89%) |
Jan 19, 2021 | 62.03 | 62.94 | 61.75 | 62.17 | 455,588 | +0.73(+1.19%) |
Jan 15, 2021 | 61.75 | 62.00 | 59.97 | 61.44 | 349,789 | -0.93(-1.49%) |
Jan 14, 2021 | 61.66 | 63.42 | 61.03 | 62.37 | 761,720 | +1.98(+3.27%) |
Jan 13, 2021 | 62.31 | 62.57 | 60.29 | 60.40 | 550,084 | -1.83(-2.94%) |
Jan 12, 2021 | 61.40 | 62.83 | 61.00 | 62.23 | 492,748 | +1.16(+1.89%) |
Jan 11, 2021 | 60.53 | 61.94 | 60.48 | 61.07 | 341,283 | +0.01(+0.01%) |
Jan 08, 2021 | 61.03 | 61.86 | 60.86 | 61.06 | 380,530 | +0.06(+0.10%) |
Jan 07, 2021 | 60.01 | 61.30 | 59.17 | 61.00 | 502,777 | +1.59(+2.68%) |
Jan 06, 2021 | 57.35 | 59.50 | 57.35 | 59.40 | 606,193 | +2.43(+4.27%) |
Jan 05, 2021 | 55.73 | 57.10 | 55.52 | 56.97 | 383,713 | +1.03(+1.84%) |
Jan 04, 2021 | 56.90 | 56.97 | 55.20 | 55.94 | 333,513 | -0.31(-0.55%) |
Dec 31, 2020 | 56.25 | 56.25 | 56.25 | 272,652 | -0.74(-1.29%) | |
Dec 30, 2020 | 57.07 | 57.76 | 56.95 | 56.99 | 272,652 | -0.10(-0.18%) |
Dec 29, 2020 | 57.58 | 57.59 | 56.07 | 57.09 | 355,128 | -0.28(-0.49%) |
Dec 28, 2020 | 58.84 | 58.94 | 57.17 | 57.37 | 345,798 | -0.95(-1.62%) |
Dec 24, 2020 | 58.85 | 58.85 | 57.50 | 58.32 | 92,552 | -0.13(-0.22%) |
Dec 23, 2020 | 58.64 | 58.91 | 58.00 | 58.45 | 320,443 | +0.30(+0.52%) |
Dec 22, 2020 | 58.33 | 58.63 | 57.66 | 58.15 | 447,812 | -0.04(-0.06%) |
Dec 21, 2020 | 56.64 | 58.37 | 56.43 | 58.18 | 584,073 | +0.51(+0.88%) |
Dec 18, 2020 | 57.21 | 57.79 | 56.61 | 57.67 | 1,311,765 | +0.76(+1.33%) |
Dec 17, 2020 | 57.80 | 58.07 | 56.39 | 56.92 | 387,766 | -0.88(-1.53%) |
Dec 16, 2020 | 57.74 | 58.12 | 56.97 | 57.80 | 394,234 | +0.20(+0.35%) |
Dec 15, 2020 | 55.72 | 57.60 | 55.72 | 57.60 | 539,856 | +2.35(+4.25%) |
Dec 14, 2020 | 58.29 | 58.52 | 55.22 | 55.25 | 454,491 | -1.85(-3.24%) |
Dec 11, 2020 | 56.53 | 57.40 | 56.51 | 57.10 | 373,394 | +0.31(+0.55%) |
Dec 10, 2020 | 55.93 | 56.85 | 55.43 | 56.79 | 279,313 | +0.37(+0.66%) |
Dec 09, 2020 | 56.47 | 57.19 | 55.43 | 56.42 | 396,555 | +0.32(+0.57%) |
Dec 08, 2020 | 55.11 | 56.47 | 55.11 | 56.10 | 489,167 | +0.73(+1.32%) |
Dec 07, 2020 | 56.14 | 56.24 | 54.85 | 55.37 | 422,040 | -0.84(-1.49%) |
Dec 04, 2020 | 55.62 | 56.22 | 55.44 | 56.21 | 302,360 | +1.14(+2.07%) |
Dec 03, 2020 | 55.33 | 56.24 | 54.87 | 55.07 | 442,112 | +0.10(+0.18%) |
Dec 02, 2020 | 54.92 | 55.47 | 54.34 | 54.97 | 384,717 | -0.25(-0.45%) |
Dec 01, 2020 | 54.95 | 55.83 | 54.50 | 55.21 | 677,378 | +1.28(+2.36%) |
Nov 30, 2020 | 55.23 | 55.69 | 53.47 | 53.94 | 705,260 | -1.49(-2.69%) |
Nov 27, 2020 | 54.93 | 55.70 | 54.85 | 55.43 | 135,809 | +0.15(+0.28%) |
Nov 25, 2020 | 54.97 | 55.65 | 54.02 | 55.28 | 518,316 | +0.32(+0.58%) |
Nov 24, 2020 | 53.87 | 55.52 | 53.85 | 54.96 | 435,642 | +1.70(+3.20%) |
Nov 23, 2020 | 51.85 | 53.88 | 51.46 | 53.26 | 515,948 | +2.23(+4.37%) |
Nov 20, 2020 | 51.84 | 52.33 | 50.59 | 51.02 | 518,536 | -1.28(-2.46%) |
Nov 19, 2020 | 52.32 | 52.41 | 50.95 | 52.31 | 456,610 | +0.13(+0.24%) |
Nov 18, 2020 | 52.15 | 53.86 | 51.87 | 52.18 | 716,055 | +0.16(+0.31%) |
Nov 17, 2020 | 51.14 | 52.36 | 50.83 | 52.02 | 501,617 | +0.06(+0.12%) |
Nov 16, 2020 | 51.35 | 52.53 | 50.84 | 51.96 | 629,787 | +1.62(+3.23%) |
Nov 13, 2020 | 49.13 | 50.48 | 49.13 | 50.33 | 393,664 | +1.77(+3.64%) |
Nov 12, 2020 | 49.32 | 49.85 | 48.07 | 48.57 | 519,793 | -1.20(-2.41%) |
Nov 11, 2020 | 50.05 | 50.26 | 48.26 | 49.77 | 419,119 | -0.09(-0.18%) |
Nov 10, 2020 | 48.72 | 50.21 | 48.41 | 49.86 | 521,983 | +1.28(+2.64%) |
Nov 09, 2020 | 50.00 | 51.41 | 48.34 | 48.57 | 745,515 | +1.27(+2.69%) |
Nov 06, 2020 | 48.02 | 48.57 | 47.27 | 47.30 | 378,254 | -0.56(-1.17%) |
Nov 05, 2020 | 46.50 | 48.25 | 46.50 | 47.86 | 657,269 | +1.61(+3.49%) |
Nov 04, 2020 | 46.58 | 47.80 | 46.04 | 46.25 | 587,125 | -1.14(-2.40%) |
Nov 03, 2020 | 45.76 | 47.67 | 45.16 | 47.38 | 950,296 | +2.56(+5.72%) |