Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 62.55 | 62.75 | 58.06 | 60.13 | 3,012,821 | -2.28(-3.65%) |
Jan 28, 2021 | 62.39 | 62.93 | 61.04 | 62.41 | 1,527,277 | +0.37(+0.60%) |
Jan 27, 2021 | 63.45 | 63.86 | 61.76 | 62.04 | 1,584,074 | -2.74(-4.23%) |
Jan 26, 2021 | 65.97 | 66.51 | 63.80 | 64.78 | 982,677 | -1.55(-2.34%) |
Jan 25, 2021 | 68.67 | 68.79 | 65.47 | 66.33 | 1,266,713 | -1.33(-1.96%) |
Jan 22, 2021 | 66.93 | 68.64 | 66.93 | 67.66 | 784,192 | -0.28(-0.42%) |
Jan 21, 2021 | 66.72 | 68.02 | 65.89 | 67.94 | 811,693 | +1.04(+1.56%) |
Jan 20, 2021 | 68.69 | 68.96 | 66.21 | 66.90 | 1,195,635 | -1.59(-2.32%) |
Jan 19, 2021 | 68.30 | 69.67 | 67.70 | 68.49 | 1,245,245 | +0.67(+0.99%) |
Jan 15, 2021 | 67.11 | 68.27 | 66.06 | 67.82 | 644,063 | +0.31(+0.47%) |
Jan 14, 2021 | 69.06 | 69.21 | 67.35 | 67.51 | 522,800 | -0.89(-1.31%) |
Jan 13, 2021 | 68.16 | 69.43 | 68.03 | 68.40 | 668,889 | +0.21(+0.30%) |
Jan 12, 2021 | 68.31 | 68.57 | 67.68 | 68.20 | 756,007 | +0.54(+0.80%) |
Jan 11, 2021 | 67.95 | 68.06 | 66.75 | 67.66 | 656,833 | -1.01(-1.47%) |
Jan 08, 2021 | 68.13 | 70.62 | 67.80 | 68.67 | 1,028,018 | +0.69(+1.01%) |
Jan 07, 2021 | 66.38 | 69.40 | 65.92 | 67.98 | 1,545,900 | +2.23(+3.39%) |
Jan 06, 2021 | 62.29 | 67.34 | 62.28 | 65.75 | 1,950,227 | +3.68(+5.94%) |
Jan 05, 2021 | 60.25 | 62.26 | 60.04 | 62.07 | 1,112,839 | +1.90(+3.15%) |
Jan 04, 2021 | 60.42 | 60.93 | 58.95 | 60.17 | 696,255 | +0.30(+0.51%) |
Dec 31, 2020 | 59.86 | 59.86 | 59.86 | 523,808 | +0.79(+1.33%) | |
Dec 30, 2020 | 60.56 | 60.90 | 59.02 | 59.08 | 523,808 | -1.42(-2.34%) |
Dec 29, 2020 | 61.54 | 61.86 | 59.96 | 60.49 | 751,647 | -0.74(-1.20%) |
Dec 28, 2020 | 60.53 | 61.40 | 60.31 | 61.23 | 606,253 | +1.21(+2.01%) |
Dec 24, 2020 | 60.16 | 60.16 | 59.36 | 60.02 | 257,971 | +0.22(+0.36%) |
Dec 23, 2020 | 59.21 | 60.29 | 59.15 | 59.81 | 644,675 | +0.41(+0.69%) |
Dec 22, 2020 | 57.97 | 59.75 | 57.67 | 59.39 | 764,469 | +1.49(+2.58%) |
Dec 21, 2020 | 57.72 | 57.91 | 56.24 | 57.90 | 616,101 | -0.23(-0.39%) |
Dec 18, 2020 | 59.24 | 59.32 | 57.80 | 58.12 | 2,280,019 | -1.00(-1.70%) |
Dec 17, 2020 | 57.59 | 59.16 | 57.07 | 59.13 | 950,709 | +1.89(+3.30%) |
Dec 16, 2020 | 55.93 | 57.31 | 55.58 | 57.24 | 585,312 | +1.50(+2.70%) |
Dec 15, 2020 | 54.18 | 55.74 | 53.65 | 55.74 | 740,972 | +2.29(+4.28%) |
Dec 14, 2020 | 54.62 | 54.87 | 53.06 | 53.45 | 735,396 | -0.69(-1.27%) |
Dec 11, 2020 | 54.66 | 54.68 | 53.33 | 54.14 | 410,006 | -0.84(-1.52%) |
Dec 10, 2020 | 54.37 | 55.03 | 53.75 | 54.97 | 707,053 | +0.22(+0.39%) |
Dec 09, 2020 | 54.02 | 55.42 | 53.25 | 54.75 | 763,051 | +1.55(+2.92%) |
Dec 08, 2020 | 52.28 | 53.24 | 52.00 | 53.20 | 840,923 | +0.66(+1.25%) |
Dec 07, 2020 | 53.31 | 53.93 | 52.14 | 52.54 | 975,302 | -1.57(-2.91%) |
Dec 04, 2020 | 54.11 | 54.92 | 53.75 | 54.12 | 454,579 | +0.34(+0.64%) |
Dec 03, 2020 | 53.99 | 53.99 | 53.41 | 53.77 | 494,722 | -0.09(-0.16%) |
Dec 02, 2020 | 53.68 | 54.45 | 52.94 | 53.86 | 702,258 | +0.82(+1.54%) |
Dec 01, 2020 | 52.72 | 53.65 | 52.19 | 53.04 | 1,067,367 | +1.20(+2.31%) |
Nov 30, 2020 | 53.07 | 53.19 | 51.28 | 51.85 | 901,780 | -1.23(-2.31%) |
Nov 27, 2020 | 51.61 | 53.57 | 51.06 | 53.07 | 470,407 | +1.44(+2.79%) |
Nov 25, 2020 | 51.79 | 51.92 | 51.36 | 51.63 | 442,880 | -0.13(-0.25%) |
Nov 24, 2020 | 51.88 | 52.14 | 51.13 | 51.76 | 589,885 | +0.13(+0.25%) |
Nov 23, 2020 | 52.07 | 52.87 | 51.55 | 51.63 | 585,324 | -0.33(-0.64%) |
Nov 20, 2020 | 52.40 | 52.63 | 51.76 | 51.97 | 1,370,442 | -0.40(-0.77%) |
Nov 19, 2020 | 51.95 | 52.67 | 51.61 | 52.37 | 420,061 | +0.62(+1.19%) |
Nov 18, 2020 | 54.56 | 54.56 | 51.58 | 51.75 | 716,213 | -2.43(-4.49%) |
Nov 17, 2020 | 53.17 | 54.68 | 52.83 | 54.18 | 667,207 | +0.55(+1.02%) |
Nov 16, 2020 | 52.99 | 53.89 | 52.26 | 53.63 | 680,901 | +1.08(+2.05%) |
Nov 13, 2020 | 50.91 | 52.67 | 50.74 | 52.55 | 769,841 | +1.79(+3.52%) |
Nov 12, 2020 | 50.16 | 50.86 | 49.44 | 50.77 | 684,567 | +0.24(+0.47%) |
Nov 11, 2020 | 49.88 | 50.82 | 49.85 | 50.53 | 547,559 | +0.55(+1.10%) |
Nov 10, 2020 | 48.49 | 50.01 | 47.99 | 49.98 | 665,743 | +1.44(+2.97%) |
Nov 09, 2020 | 49.65 | 50.50 | 48.14 | 48.54 | 659,756 | +0.77(+1.62%) |
Nov 06, 2020 | 48.51 | 48.51 | 47.65 | 47.77 | 297,394 | -0.54(-1.12%) |
Nov 05, 2020 | 47.41 | 48.62 | 47.41 | 48.31 | 408,086 | +0.96(+2.03%) |
Nov 04, 2020 | 47.60 | 47.96 | 46.59 | 47.35 | 391,007 | -0.48(-1.00%) |
Nov 03, 2020 | 47.52 | 48.30 | 47.41 | 47.83 | 473,498 | +0.92(+1.97%) |