Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.01 | 58.73 | 55.51 | 57.01 | 370,600 | -0.11(-0.19%) |
Jan 28, 2021 | 57.26 | 58.12 | 54.97 | 57.12 | 521,231 | +0.74(+1.31%) |
Jan 27, 2021 | 57.00 | 58.41 | 53.83 | 56.38 | 811,045 | -2.91(-4.91%) |
Jan 26, 2021 | 65.01 | 65.07 | 59.00 | 59.29 | 531,027 | -5.53(-8.53%) |
Jan 25, 2021 | 64.45 | 67.43 | 64.00 | 64.82 | 797,488 | +0.42(+0.65%) |
Jan 22, 2021 | 62.54 | 64.49 | 60.08 | 64.40 | 564,400 | +1.12(+1.77%) |
Jan 21, 2021 | 63.02 | 63.71 | 60.90 | 63.28 | 463,468 | +0.46(+0.73%) |
Jan 20, 2021 | 61.46 | 63.95 | 60.70 | 62.82 | 800,394 | +1.94(+3.19%) |
Jan 19, 2021 | 63.22 | 63.54 | 60.35 | 60.88 | 544,151 | -1.14(-1.84%) |
Jan 15, 2021 | 63.03 | 63.88 | 60.79 | 62.02 | 362,400 | -1.37(-2.16%) |
Jan 14, 2021 | 62.29 | 64.15 | 61.96 | 63.39 | 526,653 | +1.68(+2.72%) |
Jan 13, 2021 | 61.14 | 61.90 | 60.10 | 61.71 | 379,339 | +0.78(+1.28%) |
Jan 12, 2021 | 62.67 | 63.25 | 60.58 | 60.93 | 704,676 | -1.40(-2.25%) |
Jan 11, 2021 | 62.80 | 63.05 | 61.04 | 62.33 | 433,857 | -0.45(-0.72%) |
Jan 08, 2021 | 59.93 | 62.82 | 57.97 | 62.78 | 435,100 | +3.28(+5.51%) |
Jan 07, 2021 | 58.21 | 59.72 | 58.03 | 59.50 | 411,189 | +1.95(+3.39%) |
Jan 06, 2021 | 57.20 | 58.77 | 56.39 | 57.55 | 452,837 | +0.20(+0.35%) |
Jan 05, 2021 | 58.83 | 59.38 | 57.14 | 57.35 | 389,638 | -1.55(-2.63%) |
Jan 04, 2021 | 62.30 | 62.99 | 58.73 | 58.90 | 730,414 | -3.02(-4.88%) |
Dec 31, 2020 | 61.92 | 61.92 | 61.92 | 385,582 | -0.40(-0.64%) | |
Dec 30, 2020 | 61.22 | 63.36 | 61.22 | 62.32 | 385,582 | +0.83(+1.35%) |
Dec 29, 2020 | 61.93 | 62.54 | 59.33 | 61.49 | 296,647 | -0.26(-0.42%) |
Dec 28, 2020 | 61.50 | 63.67 | 59.62 | 61.75 | 363,247 | +1.20(+1.98%) |
Dec 24, 2020 | 62.99 | 64.10 | 60.12 | 60.55 | 186,800 | -1.42(-2.29%) |
Dec 23, 2020 | 62.24 | 62.30 | 60.31 | 61.97 | 427,989 | +0.41(+0.67%) |
Dec 22, 2020 | 59.41 | 63.50 | 58.51 | 61.56 | 1,201,258 | +1.83(+3.06%) |
Dec 21, 2020 | 60.03 | 61.18 | 59.25 | 59.73 | 602,610 | -0.96(-1.58%) |
Dec 18, 2020 | 61.43 | 61.43 | 58.81 | 60.69 | 1,538,700 | -0.16(-0.26%) |
Dec 17, 2020 | 60.74 | 61.45 | 59.74 | 60.85 | 473,062 | -0.10(-0.16%) |
Dec 16, 2020 | 65.40 | 65.41 | 60.89 | 60.95 | 553,251 | -4.21(-6.46%) |
Dec 15, 2020 | 63.81 | 65.40 | 62.29 | 65.16 | 614,779 | +2.31(+3.68%) |
Dec 14, 2020 | 61.89 | 65.20 | 61.45 | 62.85 | 865,100 | +2.14(+3.52%) |
Dec 11, 2020 | 58.56 | 63.03 | 58.32 | 60.71 | 1,009,900 | +2.75(+4.74%) |
Dec 10, 2020 | 57.95 | 59.15 | 57.00 | 57.96 | 439,931 | +0.20(+0.35%) |
Dec 09, 2020 | 59.83 | 59.94 | 56.87 | 57.76 | 353,894 | -1.36(-2.30%) |
Dec 08, 2020 | 56.97 | 59.56 | 56.40 | 59.12 | 383,123 | +1.81(+3.16%) |
Dec 07, 2020 | 57.33 | 58.98 | 56.80 | 57.31 | 472,029 | -0.16(-0.28%) |
Dec 04, 2020 | 56.72 | 57.83 | 56.00 | 57.47 | 363,700 | +1.41(+2.52%) |
Dec 03, 2020 | 56.35 | 57.14 | 55.52 | 56.06 | 510,514 | +0.25(+0.45%) |
Dec 02, 2020 | 55.77 | 56.12 | 54.27 | 55.81 | 324,778 | +0.07(+0.13%) |
Dec 01, 2020 | 56.36 | 56.36 | 54.15 | 55.74 | 304,910 | +0.59(+1.07%) |
Nov 30, 2020 | 55.16 | 57.18 | 54.38 | 55.15 | 482,962 | -0.66(-1.18%) |
Nov 27, 2020 | 53.97 | 55.90 | 53.45 | 55.81 | 197,700 | +1.81(+3.35%) |
Nov 25, 2020 | 56.27 | 56.27 | 53.80 | 54.00 | 762,000 | -1.95(-3.49%) |
Nov 24, 2020 | 57.97 | 58.01 | 55.72 | 55.95 | 464,050 | -1.33(-2.32%) |
Nov 23, 2020 | 56.86 | 57.90 | 54.80 | 57.28 | 526,088 | +1.22(+2.18%) |
Nov 20, 2020 | 56.06 | 56.45 | 54.01 | 56.06 | 417,200 | -0.86(-1.51%) |
Nov 19, 2020 | 57.74 | 58.65 | 55.97 | 56.92 | 281,536 | -0.95(-1.64%) |
Nov 18, 2020 | 59.88 | 62.80 | 57.74 | 57.87 | 379,970 | -2.00(-3.34%) |
Nov 17, 2020 | 58.96 | 60.15 | 58.24 | 59.87 | 429,636 | +0.32(+0.54%) |
Nov 16, 2020 | 59.67 | 60.27 | 57.98 | 59.55 | 295,055 | +0.54(+0.92%) |
Nov 13, 2020 | 58.60 | 60.03 | 58.25 | 59.01 | 264,100 | +0.82(+1.41%) |
Nov 12, 2020 | 60.00 | 61.33 | 57.72 | 58.19 | 431,486 | -2.59(-4.26%) |
Nov 11, 2020 | 58.77 | 60.96 | 57.68 | 60.78 | 460,396 | +2.83(+4.88%) |
Nov 10, 2020 | 54.25 | 59.76 | 53.70 | 57.95 | 686,662 | -0.03(-0.05%) |
Nov 09, 2020 | 55.94 | 59.51 | 54.69 | 57.98 | 552,255 | +2.99(+5.44%) |
Nov 06, 2020 | 54.50 | 55.42 | 53.14 | 54.99 | 412,400 | +0.42(+0.77%) |
Nov 05, 2020 | 53.64 | 54.80 | 51.94 | 54.57 | 325,560 | +1.49(+2.81%) |
Nov 04, 2020 | 48.61 | 53.40 | 48.61 | 53.08 | 865,300 | +4.81(+9.96%) |
Nov 03, 2020 | 48.52 | 49.08 | 46.82 | 48.27 | 701,767 | +1.02(+2.16%) |