Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 58.78 | 59.27 | 55.36 | 55.61 | 217,400 | -3.66(-6.18%) |
Jan 28, 2021 | 60.10 | 61.02 | 58.49 | 59.27 | 117,262 | -0.22(-0.37%) |
Jan 27, 2021 | 60.77 | 62.60 | 57.85 | 59.49 | 149,991 | -3.55(-5.63%) |
Jan 26, 2021 | 65.50 | 65.50 | 62.61 | 63.04 | 86,489 | -2.23(-3.42%) |
Jan 25, 2021 | 66.22 | 66.78 | 63.83 | 65.27 | 64,990 | -0.52(-0.79%) |
Jan 22, 2021 | 63.42 | 65.90 | 63.03 | 65.79 | 79,100 | +1.80(+2.81%) |
Jan 21, 2021 | 65.50 | 65.79 | 63.77 | 63.99 | 84,199 | -1.43(-2.19%) |
Jan 20, 2021 | 65.00 | 67.78 | 64.66 | 65.42 | 115,313 | +0.89(+1.38%) |
Jan 19, 2021 | 63.20 | 64.83 | 63.05 | 64.53 | 85,842 | +1.52(+2.41%) |
Jan 15, 2021 | 63.52 | 64.58 | 61.59 | 63.01 | 105,700 | -1.57(-2.43%) |
Jan 14, 2021 | 62.76 | 65.41 | 62.17 | 64.58 | 139,291 | +2.41(+3.88%) |
Jan 13, 2021 | 63.34 | 64.18 | 61.49 | 62.17 | 268,607 | -0.82(-1.30%) |
Jan 12, 2021 | 62.10 | 63.70 | 61.21 | 62.99 | 176,113 | +1.44(+2.34%) |
Jan 11, 2021 | 61.48 | 62.27 | 59.16 | 61.55 | 152,625 | -0.86(-1.38%) |
Jan 08, 2021 | 63.80 | 64.79 | 60.59 | 62.41 | 105,700 | -1.08(-1.70%) |
Jan 07, 2021 | 63.30 | 64.58 | 63.25 | 63.49 | 160,681 | +0.82(+1.31%) |
Jan 06, 2021 | 60.31 | 64.28 | 59.57 | 62.67 | 257,442 | +3.21(+5.40%) |
Jan 05, 2021 | 58.15 | 60.70 | 58.12 | 59.46 | 98,481 | +1.32(+2.27%) |
Jan 04, 2021 | 60.81 | 61.72 | 57.71 | 58.14 | 99,227 | -1.96(-3.26%) |
Dec 31, 2020 | 60.10 | 60.10 | 60.10 | 241,822 | +1.30(+2.21%) | |
Dec 30, 2020 | 58.88 | 59.59 | 58.48 | 58.80 | 241,822 | -0.15(-0.25%) |
Dec 29, 2020 | 59.95 | 60.41 | 58.42 | 58.95 | 83,753 | -1.09(-1.82%) |
Dec 28, 2020 | 61.00 | 61.00 | 59.59 | 60.04 | 81,623 | -0.32(-0.53%) |
Dec 24, 2020 | 60.18 | 60.61 | 59.63 | 60.36 | 27,200 | +0.19(+0.32%) |
Dec 23, 2020 | 60.29 | 61.32 | 59.95 | 60.17 | 99,219 | +0.45(+0.75%) |
Dec 22, 2020 | 58.28 | 60.04 | 57.50 | 59.72 | 117,873 | +1.44(+2.47%) |
Dec 21, 2020 | 57.93 | 58.69 | 57.52 | 58.28 | 129,611 | -0.83(-1.40%) |
Dec 18, 2020 | 60.21 | 61.32 | 58.73 | 59.11 | 257,100 | -0.89(-1.48%) |
Dec 17, 2020 | 59.54 | 60.98 | 58.99 | 60.00 | 125,533 | +0.43(+0.72%) |
Dec 16, 2020 | 60.07 | 60.33 | 59.13 | 59.57 | 70,305 | -0.17(-0.28%) |
Dec 15, 2020 | 57.95 | 60.14 | 57.92 | 59.74 | 90,495 | +1.74(+3.00%) |
Dec 14, 2020 | 59.49 | 60.04 | 57.86 | 58.00 | 132,145 | -1.07(-1.81%) |
Dec 11, 2020 | 58.96 | 60.47 | 58.55 | 59.07 | 121,000 | -0.02(-0.03%) |
Dec 10, 2020 | 58.38 | 59.33 | 58.18 | 59.09 | 127,743 | +0.36(+0.61%) |
Dec 09, 2020 | 58.28 | 58.90 | 57.61 | 58.73 | 109,406 | +1.05(+1.82%) |
Dec 08, 2020 | 55.41 | 57.76 | 55.10 | 57.68 | 177,521 | +2.02(+3.63%) |
Dec 07, 2020 | 55.84 | 56.34 | 54.40 | 55.66 | 112,813 | -0.17(-0.30%) |
Dec 04, 2020 | 54.14 | 56.68 | 53.95 | 55.83 | 267,600 | +2.01(+3.73%) |
Dec 03, 2020 | 53.33 | 54.31 | 52.49 | 53.82 | 173,815 | +0.73(+1.38%) |
Dec 02, 2020 | 51.34 | 53.46 | 51.02 | 53.09 | 230,625 | +1.59(+3.09%) |
Dec 01, 2020 | 51.84 | 52.07 | 50.75 | 51.50 | 236,092 | +0.37(+0.72%) |
Nov 30, 2020 | 52.10 | 52.52 | 51.00 | 51.13 | 99,740 | -0.97(-1.86%) |
Nov 27, 2020 | 51.83 | 52.12 | 51.45 | 52.10 | 57,400 | +0.22(+0.42%) |
Nov 25, 2020 | 52.20 | 53.85 | 51.09 | 51.88 | 143,600 | -0.04(-0.08%) |
Nov 24, 2020 | 51.16 | 52.09 | 49.71 | 51.92 | 123,007 | +1.76(+3.51%) |
Nov 23, 2020 | 49.23 | 50.60 | 48.91 | 50.16 | 91,590 | +1.61(+3.32%) |
Nov 20, 2020 | 48.96 | 49.41 | 48.00 | 48.55 | 89,300 | -0.86(-1.74%) |
Nov 19, 2020 | 48.82 | 49.47 | 48.09 | 49.41 | 56,833 | +0.33(+0.67%) |
Nov 18, 2020 | 49.43 | 49.89 | 47.42 | 49.08 | 133,453 | -0.81(-1.62%) |
Nov 17, 2020 | 48.05 | 50.16 | 47.19 | 49.89 | 141,689 | +1.21(+2.49%) |
Nov 16, 2020 | 48.09 | 49.17 | 47.50 | 48.68 | 82,900 | +1.43(+3.03%) |
Nov 13, 2020 | 46.22 | 47.60 | 46.22 | 47.25 | 99,700 | +1.11(+2.41%) |
Nov 12, 2020 | 46.40 | 46.40 | 45.15 | 46.14 | 74,997 | -0.43(-0.92%) |
Nov 11, 2020 | 48.87 | 49.85 | 46.06 | 46.57 | 116,110 | -1.85(-3.82%) |
Nov 10, 2020 | 46.60 | 49.12 | 46.60 | 48.42 | 257,114 | +2.52(+5.49%) |
Nov 09, 2020 | 46.99 | 48.26 | 45.90 | 45.90 | 240,554 | +1.73(+3.92%) |
Nov 06, 2020 | 44.38 | 44.93 | 43.66 | 44.17 | 94,600 | -0.21(-0.47%) |
Nov 05, 2020 | 43.54 | 44.88 | 43.54 | 44.38 | 87,836 | +1.20(+2.78%) |
Nov 04, 2020 | 44.17 | 44.39 | 42.41 | 43.18 | 78,811 | -1.65(-3.68%) |
Nov 03, 2020 | 44.67 | 45.07 | 44.25 | 44.83 | 163,253 | +1.04(+2.37%) |