Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.07 | 61.32 | 56.37 | 57.05 | 65,900 | -2.15(-3.63%) |
Jan 28, 2021 | 61.05 | 63.98 | 58.24 | 59.20 | 90,843 | -1.57(-2.58%) |
Jan 27, 2021 | 65.43 | 67.00 | 60.24 | 60.77 | 120,642 | -5.80(-8.71%) |
Jan 26, 2021 | 69.99 | 70.55 | 65.96 | 66.57 | 125,248 | -2.85(-4.11%) |
Jan 25, 2021 | 67.50 | 70.81 | 65.35 | 69.42 | 165,621 | +2.27(+3.38%) |
Jan 22, 2021 | 64.21 | 67.58 | 63.73 | 67.15 | 190,300 | +2.86(+4.45%) |
Jan 21, 2021 | 67.70 | 68.91 | 64.15 | 64.29 | 142,261 | -2.91(-4.33%) |
Jan 20, 2021 | 68.83 | 69.25 | 66.64 | 67.20 | 110,187 | -1.19(-1.74%) |
Jan 19, 2021 | 71.77 | 72.00 | 68.07 | 68.39 | 109,395 | -3.20(-4.47%) |
Jan 15, 2021 | 75.02 | 75.02 | 71.28 | 71.59 | 145,000 | -3.69(-4.90%) |
Jan 14, 2021 | 73.97 | 75.33 | 73.21 | 75.28 | 184,655 | +2.27(+3.11%) |
Jan 13, 2021 | 71.50 | 74.32 | 70.63 | 73.01 | 67,690 | +1.64(+2.30%) |
Jan 12, 2021 | 71.00 | 73.14 | 69.51 | 71.37 | 86,829 | +0.88(+1.25%) |
Jan 11, 2021 | 69.98 | 73.65 | 68.68 | 70.49 | 64,172 | -0.44(-0.62%) |
Jan 08, 2021 | 72.79 | 74.41 | 69.11 | 70.93 | 96,700 | +0.07(+0.10%) |
Jan 07, 2021 | 68.22 | 71.40 | 68.19 | 70.86 | 399,555 | +2.80(+4.11%) |
Jan 06, 2021 | 69.40 | 69.53 | 66.54 | 68.06 | 150,213 | -0.74(-1.08%) |
Jan 05, 2021 | 70.08 | 70.78 | 68.13 | 68.80 | 85,797 | -0.78(-1.12%) |
Jan 04, 2021 | 71.09 | 71.75 | 68.37 | 69.58 | 133,001 | -0.96(-1.36%) |
Dec 31, 2020 | 70.54 | 70.54 | 70.54 | 185,129 | -1.54(-2.14%) | |
Dec 30, 2020 | 74.78 | 78.64 | 70.50 | 72.08 | 185,129 | -2.45(-3.29%) |
Dec 29, 2020 | 78.27 | 78.78 | 72.83 | 74.53 | 159,622 | -3.31(-4.25%) |
Dec 28, 2020 | 79.36 | 80.68 | 77.42 | 77.84 | 82,567 | -0.69(-0.88%) |
Dec 24, 2020 | 77.83 | 80.74 | 77.83 | 78.53 | 44,400 | +0.78(+1.00%) |
Dec 23, 2020 | 75.90 | 78.65 | 74.37 | 77.75 | 106,389 | +2.76(+3.68%) |
Dec 22, 2020 | 74.92 | 77.38 | 73.01 | 74.99 | 111,595 | -0.44(-0.58%) |
Dec 21, 2020 | 79.02 | 79.48 | 74.05 | 75.43 | 142,073 | -5.53(-6.83%) |
Dec 18, 2020 | 83.32 | 85.62 | 79.08 | 80.96 | 1,332,600 | -1.78(-2.15%) |
Dec 17, 2020 | 78.91 | 86.80 | 77.54 | 82.74 | 301,378 | +4.17(+5.31%) |
Dec 16, 2020 | 77.96 | 82.25 | 77.01 | 78.57 | 285,071 | +0.82(+1.05%) |
Dec 15, 2020 | 79.41 | 79.80 | 77.17 | 77.75 | 200,132 | -0.75(-0.96%) |
Dec 14, 2020 | 77.50 | 79.25 | 76.15 | 78.50 | 181,322 | +1.67(+2.17%) |
Dec 11, 2020 | 76.15 | 79.25 | 76.14 | 76.83 | 118,300 | -0.17(-0.22%) |
Dec 10, 2020 | 73.97 | 78.85 | 72.10 | 77.00 | 126,491 | +1.77(+2.35%) |
Dec 09, 2020 | 79.99 | 80.76 | 74.00 | 75.23 | 162,425 | -4.73(-5.92%) |
Dec 08, 2020 | 76.56 | 88.80 | 75.95 | 79.96 | 386,688 | +5.07(+6.77%) |
Dec 07, 2020 | 77.05 | 79.29 | 73.75 | 74.89 | 180,852 | -2.44(-3.16%) |
Dec 04, 2020 | 77.05 | 78.00 | 75.76 | 77.33 | 101,500 | +1.33(+1.75%) |
Dec 03, 2020 | 74.65 | 78.00 | 73.09 | 76.00 | 196,471 | +1.98(+2.67%) |
Dec 02, 2020 | 78.55 | 78.55 | 73.21 | 74.02 | 131,894 | -3.88(-4.98%) |
Dec 01, 2020 | 77.33 | 80.63 | 74.63 | 77.90 | 260,347 | +2.29(+3.03%) |
Nov 30, 2020 | 76.65 | 79.44 | 69.68 | 75.61 | 322,619 | -0.39(-0.51%) |
Nov 27, 2020 | 76.51 | 79.68 | 71.26 | 76.00 | 105,700 | +0.47(+0.62%) |
Nov 25, 2020 | 75.91 | 77.75 | 74.01 | 75.53 | 215,700 | -0.47(-0.62%) |
Nov 24, 2020 | 76.59 | 79.36 | 75.05 | 76.00 | 164,171 | -0.21(-0.28%) |
Nov 23, 2020 | 71.56 | 81.00 | 71.43 | 76.21 | 283,317 | +5.13(+7.22%) |
Nov 20, 2020 | 71.55 | 74.00 | 69.35 | 71.08 | 471,600 | +1.59(+2.29%) |
Nov 19, 2020 | 67.72 | 74.00 | 67.72 | 69.49 | 129,789 | +0.92(+1.34%) |
Nov 18, 2020 | 68.16 | 74.60 | 66.73 | 68.57 | 217,315 | +1.79(+2.68%) |
Nov 17, 2020 | 68.10 | 70.83 | 64.91 | 66.78 | 207,306 | -1.24(-1.82%) |
Nov 16, 2020 | 60.44 | 69.88 | 60.31 | 68.02 | 436,650 | +9.12(+15.48%) |
Nov 13, 2020 | 57.77 | 64.41 | 52.41 | 58.90 | 1,862,800 | +4.52(+8.31%) |
Nov 12, 2020 | 53.54 | 56.49 | 52.49 | 54.38 | 81,888 | +0.38(+0.70%) |
Nov 11, 2020 | 55.15 | 57.05 | 52.14 | 54.00 | 88,924 | -2.66(-4.69%) |
Nov 10, 2020 | 55.35 | 57.93 | 54.99 | 56.66 | 39,520 | +2.19(+4.02%) |
Nov 09, 2020 | 56.45 | 57.80 | 52.54 | 54.47 | 45,710 | -1.07(-1.93%) |
Nov 06, 2020 | 55.23 | 57.37 | 52.84 | 55.54 | 48,200 | +0.62(+1.13%) |
Nov 05, 2020 | 53.00 | 56.52 | 51.89 | 54.92 | 55,432 | +1.92(+3.62%) |
Nov 04, 2020 | 53.17 | 54.56 | 51.41 | 53.00 | 53,621 | -0.16(-0.31%) |
Nov 03, 2020 | 52.00 | 56.29 | 51.33 | 53.16 | 73,972 | +1.37(+2.64%) |