Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 62.34 | 62.34 | 60.28 | 60.58 | 348,000 | -2.02(-3.23%) |
Jan 28, 2021 | 62.25 | 62.89 | 61.51 | 62.60 | 429,721 | -1.60(-2.49%) |
Jan 27, 2021 | 65.42 | 65.62 | 64.02 | 64.20 | 361,681 | -4.13(-6.04%) |
Jan 26, 2021 | 69.00 | 69.10 | 67.92 | 68.33 | 385,816 | -2.27(-3.22%) |
Jan 25, 2021 | 72.91 | 72.91 | 70.10 | 70.60 | 452,534 | +4.18(+6.29%) |
Jan 22, 2021 | 64.89 | 66.49 | 64.89 | 66.42 | 309,700 | +2.25(+3.51%) |
Jan 21, 2021 | 63.56 | 64.29 | 63.23 | 64.17 | 286,325 | +4.27(+7.13%) |
Jan 20, 2021 | 61.29 | 61.32 | 58.82 | 59.90 | 605,165 | -1.60(-2.60%) |
Jan 19, 2021 | 62.06 | 62.06 | 60.86 | 61.50 | 272,874 | +1.60(+2.67%) |
Jan 15, 2021 | 61.70 | 61.70 | 59.41 | 59.90 | 354,100 | -3.99(-6.25%) |
Jan 14, 2021 | 64.86 | 64.87 | 63.83 | 63.89 | 450,582 | -2.81(-4.21%) |
Jan 13, 2021 | 66.66 | 66.95 | 66.00 | 66.70 | 305,608 | -1.40(-2.06%) |
Jan 12, 2021 | 66.02 | 68.14 | 66.02 | 68.10 | 397,753 | +3.65(+5.66%) |
Jan 11, 2021 | 65.79 | 65.96 | 64.44 | 64.45 | 560,475 | +1.74(+2.77%) |
Jan 08, 2021 | 62.57 | 62.79 | 61.98 | 62.71 | 267,800 | +0.73(+1.18%) |
Jan 07, 2021 | 60.91 | 62.08 | 60.51 | 61.98 | 229,677 | +3.88(+6.68%) |
Jan 06, 2021 | 58.54 | 59.49 | 57.75 | 58.10 | 316,942 | -1.78(-2.97%) |
Jan 05, 2021 | 58.71 | 60.00 | 58.71 | 59.88 | 426,878 | +3.78(+6.74%) |
Jan 04, 2021 | 55.82 | 57.19 | 55.82 | 56.10 | 217,231 | +3.33(+6.31%) |
Dec 31, 2020 | 52.77 | 52.77 | 52.77 | 151,479 | +1.37(+2.67%) | |
Dec 30, 2020 | 50.85 | 51.40 | 50.33 | 51.40 | 151,479 | +1.19(+2.37%) |
Dec 29, 2020 | 50.29 | 50.30 | 49.51 | 50.21 | 153,807 | -0.64(-1.27%) |
Dec 28, 2020 | 50.87 | 51.53 | 50.65 | 50.85 | 205,684 | +1.95(+4.00%) |
Dec 24, 2020 | 48.32 | 50.85 | 48.32 | 48.90 | 90,600 | -1.96(-3.85%) |
Dec 23, 2020 | 51.16 | 51.16 | 50.54 | 50.86 | 258,042 | +0.99(+1.99%) |
Dec 22, 2020 | 50.05 | 50.68 | 49.72 | 49.87 | 201,538 | -2.45(-4.68%) |
Dec 21, 2020 | 51.44 | 52.36 | 51.44 | 52.32 | 291,968 | +4.42(+9.23%) |
Dec 18, 2020 | 47.74 | 47.99 | 47.70 | 47.90 | 197,500 | +0.87(+1.85%) |
Dec 17, 2020 | 46.80 | 47.09 | 46.59 | 47.03 | 109,582 | +0.35(+0.75%) |
Dec 16, 2020 | 47.17 | 47.17 | 46.22 | 46.68 | 120,896 | -0.69(-1.46%) |
Dec 15, 2020 | 46.27 | 47.39 | 46.27 | 47.37 | 197,932 | +1.12(+2.43%) |
Dec 14, 2020 | 46.12 | 46.57 | 46.00 | 46.24 | 146,969 | +1.93(+4.37%) |
Dec 11, 2020 | 44.98 | 44.98 | 44.26 | 44.31 | 128,000 | -1.44(-3.15%) |
Dec 10, 2020 | 44.92 | 45.83 | 44.92 | 45.75 | 114,722 | +0.71(+1.58%) |
Dec 09, 2020 | 46.39 | 46.39 | 44.73 | 45.04 | 243,902 | -2.17(-4.60%) |
Dec 08, 2020 | 47.29 | 47.29 | 46.60 | 47.21 | 245,457 | +1.11(+2.41%) |
Dec 07, 2020 | 45.53 | 46.74 | 45.14 | 46.10 | 315,981 | +0.61(+1.34%) |
Dec 04, 2020 | 45.84 | 46.06 | 45.12 | 45.49 | 214,600 | +1.20(+2.71%) |
Dec 03, 2020 | 45.20 | 45.27 | 44.20 | 44.29 | 284,096 | -1.23(-2.70%) |
Dec 02, 2020 | 45.20 | 45.83 | 44.22 | 45.52 | 312,470 | -1.82(-3.84%) |
Dec 01, 2020 | 48.61 | 48.85 | 47.10 | 47.34 | 469,716 | +0.69(+1.48%) |
Nov 30, 2020 | 48.39 | 48.39 | 46.53 | 46.65 | 333,180 | -2.12(-4.35%) |
Nov 27, 2020 | 48.69 | 49.12 | 48.41 | 48.77 | 209,300 | -1.49(-2.96%) |
Nov 25, 2020 | 49.67 | 50.28 | 49.32 | 50.26 | 249,900 | -1.90(-3.64%) |
Nov 24, 2020 | 52.99 | 53.46 | 51.30 | 52.16 | 421,642 | -0.49(-0.93%) |
Nov 23, 2020 | 51.00 | 52.65 | 50.50 | 52.65 | 806,275 | +5.20(+10.96%) |
Nov 20, 2020 | 46.89 | 47.50 | 46.89 | 47.45 | 334,000 | +2.11(+4.65%) |
Nov 19, 2020 | 44.73 | 45.50 | 44.48 | 45.34 | 370,428 | -0.81(-1.76%) |
Nov 18, 2020 | 46.42 | 46.57 | 45.31 | 46.15 | 483,427 | +1.76(+3.97%) |
Nov 17, 2020 | 44.65 | 44.88 | 43.92 | 44.39 | 325,434 | -2.40(-5.13%) |
Nov 16, 2020 | 46.11 | 47.00 | 45.18 | 46.79 | 846,510 | -0.36(-0.76%) |
Nov 13, 2020 | 48.00 | 49.70 | 46.50 | 47.15 | 463,700 | -0.06(-0.13%) |
Nov 12, 2020 | 45.86 | 47.48 | 45.86 | 47.21 | 525,136 | +4.19(+9.74%) |
Nov 11, 2020 | 42.06 | 43.20 | 41.02 | 43.02 | 325,664 | -2.37(-5.22%) |
Nov 10, 2020 | 47.00 | 47.29 | 43.76 | 45.39 | 535,042 | -5.31(-10.47%) |
Nov 09, 2020 | 51.71 | 52.00 | 50.54 | 50.70 | 323,767 | -0.37(-0.72%) |
Nov 06, 2020 | 50.90 | 51.08 | 50.40 | 51.07 | 307,700 | -0.69(-1.33%) |
Nov 05, 2020 | 50.60 | 51.76 | 50.28 | 51.76 | 431,711 | +5.90(+12.86%) |
Nov 04, 2020 | 44.82 | 46.05 | 44.82 | 45.86 | 363,261 | +1.40(+3.15%) |
Nov 03, 2020 | 45.13 | 45.13 | 43.69 | 44.46 | 227,094 | -0.18(-0.40%) |