Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.59 | 57.52 | 55.31 | 55.31 | 730,540 | -1.59(-2.80%) |
Jan 28, 2021 | 55.31 | 57.48 | 54.98 | 56.90 | 1,202,193 | +2.11(+3.85%) |
Jan 27, 2021 | 55.77 | 56.76 | 53.97 | 54.79 | 1,433,376 | -2.24(-3.93%) |
Jan 26, 2021 | 58.79 | 59.72 | 56.96 | 57.03 | 852,831 | -1.17(-2.01%) |
Jan 25, 2021 | 56.51 | 58.43 | 55.20 | 58.20 | 1,413,579 | +1.29(+2.26%) |
Jan 22, 2021 | 57.93 | 58.16 | 56.24 | 56.92 | 1,243,995 | -1.54(-2.63%) |
Jan 21, 2021 | 58.17 | 59.77 | 57.59 | 58.45 | 1,120,835 | +0.72(+1.24%) |
Jan 20, 2021 | 54.96 | 57.82 | 54.96 | 57.74 | 1,024,178 | +2.77(+5.05%) |
Jan 19, 2021 | 54.14 | 55.27 | 53.34 | 54.96 | 1,062,730 | +1.06(+1.96%) |
Jan 15, 2021 | 54.08 | 54.64 | 53.52 | 53.90 | 911,969 | -0.91(-1.65%) |
Jan 14, 2021 | 54.83 | 55.38 | 54.59 | 54.81 | 648,786 | +0.03(+0.05%) |
Jan 13, 2021 | 55.44 | 56.20 | 54.68 | 54.78 | 780,965 | -0.32(-0.59%) |
Jan 12, 2021 | 53.94 | 55.69 | 53.94 | 55.11 | 619,312 | +0.90(+1.65%) |
Jan 11, 2021 | 54.04 | 55.59 | 53.73 | 54.21 | 834,789 | -0.46(-0.84%) |
Jan 08, 2021 | 56.26 | 56.77 | 53.61 | 54.67 | 1,036,138 | -1.05(-1.88%) |
Jan 07, 2021 | 55.53 | 57.18 | 54.05 | 55.72 | 1,453,045 | +0.41(+0.74%) |
Jan 06, 2021 | 58.17 | 58.17 | 54.84 | 55.31 | 1,640,143 | -3.34(-5.69%) |
Jan 05, 2021 | 58.78 | 59.80 | 57.53 | 58.64 | 763,339 | -0.67(-1.13%) |
Jan 04, 2021 | 63.19 | 63.47 | 57.31 | 59.31 | 1,274,962 | -3.26(-5.21%) |
Dec 31, 2020 | 62.57 | 62.57 | 62.57 | 443,652 | +0.45(+0.72%) | |
Dec 30, 2020 | 60.26 | 62.55 | 60.22 | 62.12 | 443,652 | +1.87(+3.10%) |
Dec 29, 2020 | 61.27 | 61.41 | 58.63 | 60.25 | 724,945 | -0.87(-1.42%) |
Dec 28, 2020 | 63.08 | 63.41 | 60.25 | 61.12 | 588,948 | -1.12(-1.79%) |
Dec 24, 2020 | 65.08 | 65.19 | 61.30 | 62.24 | 554,354 | -2.96(-4.53%) |
Dec 23, 2020 | 66.40 | 66.75 | 65.09 | 65.19 | 790,650 | -1.07(-1.61%) |
Dec 22, 2020 | 63.31 | 66.58 | 63.19 | 66.26 | 721,520 | +3.19(+5.06%) |
Dec 21, 2020 | 60.38 | 63.82 | 59.68 | 63.07 | 905,494 | +1.81(+2.96%) |
Dec 18, 2020 | 62.11 | 62.61 | 59.77 | 61.26 | 1,492,332 | -0.57(-0.93%) |
Dec 17, 2020 | 61.77 | 63.11 | 60.64 | 61.83 | 725,847 | +0.86(+1.41%) |
Dec 16, 2020 | 59.87 | 61.61 | 59.67 | 60.97 | 764,286 | +1.57(+2.65%) |
Dec 15, 2020 | 56.68 | 59.62 | 56.61 | 59.40 | 907,946 | +2.49(+4.37%) |
Dec 14, 2020 | 58.55 | 58.92 | 56.61 | 56.91 | 648,526 | -0.06(-0.10%) |
Dec 11, 2020 | 56.34 | 57.53 | 56.10 | 56.96 | 575,644 | +0.28(+0.49%) |
Dec 10, 2020 | 56.14 | 56.98 | 55.68 | 56.69 | 552,286 | +0.63(+1.12%) |
Dec 09, 2020 | 55.93 | 56.83 | 55.63 | 56.06 | 630,978 | +0.40(+0.72%) |
Dec 08, 2020 | 55.02 | 56.45 | 54.89 | 55.66 | 623,963 | +0.24(+0.43%) |
Dec 07, 2020 | 55.42 | 56.31 | 54.52 | 55.42 | 614,507 | -0.52(-0.94%) |
Dec 04, 2020 | 57.21 | 57.55 | 55.67 | 55.94 | 599,974 | -1.00(-1.76%) |
Dec 03, 2020 | 57.59 | 58.11 | 56.05 | 56.95 | 759,621 | -0.73(-1.27%) |
Dec 02, 2020 | 56.46 | 57.87 | 55.59 | 57.68 | 732,915 | +1.44(+2.56%) |
Dec 01, 2020 | 55.80 | 57.34 | 55.14 | 56.24 | 836,542 | +1.28(+2.32%) |
Nov 30, 2020 | 55.04 | 56.54 | 54.33 | 54.96 | 1,178,514 | +0.17(+0.31%) |
Nov 27, 2020 | 54.33 | 55.10 | 53.57 | 54.79 | 358,138 | +0.36(+0.67%) |
Nov 25, 2020 | 54.70 | 55.97 | 53.23 | 54.43 | 1,055,120 | -0.08(-0.14%) |
Nov 24, 2020 | 54.62 | 55.41 | 54.03 | 54.50 | 910,800 | +0.03(+0.05%) |
Nov 23, 2020 | 53.88 | 55.92 | 53.88 | 54.48 | 767,154 | +0.96(+1.80%) |
Nov 20, 2020 | 54.05 | 54.42 | 52.67 | 53.51 | 824,296 | -0.87(-1.60%) |
Nov 19, 2020 | 53.53 | 54.50 | 53.02 | 54.38 | 808,346 | +1.04(+1.95%) |
Nov 18, 2020 | 53.47 | 54.89 | 53.20 | 53.34 | 741,951 | -0.19(-0.36%) |
Nov 17, 2020 | 54.04 | 54.72 | 52.38 | 53.53 | 471,644 | -0.77(-1.42%) |
Nov 16, 2020 | 53.88 | 55.36 | 53.66 | 54.30 | 794,612 | +0.92(+1.73%) |
Nov 13, 2020 | 54.42 | 54.49 | 52.78 | 53.38 | 616,544 | -0.51(-0.96%) |
Nov 12, 2020 | 53.10 | 54.54 | 52.36 | 53.89 | 864,577 | +0.41(+0.76%) |
Nov 11, 2020 | 52.71 | 53.99 | 51.91 | 53.49 | 979,218 | +0.99(+1.88%) |
Nov 10, 2020 | 50.01 | 53.67 | 49.72 | 52.50 | 1,254,818 | +3.42(+6.98%) |
Nov 09, 2020 | 53.73 | 54.21 | 47.59 | 49.07 | 2,652,755 | -3.10(-5.94%) |
Nov 06, 2020 | 55.00 | 55.87 | 51.52 | 52.17 | 1,410,174 | -1.81(-3.35%) |
Nov 05, 2020 | 53.89 | 56.06 | 53.31 | 53.98 | 1,000,844 | +1.20(+2.27%) |
Nov 04, 2020 | 49.93 | 53.54 | 49.93 | 52.78 | 1,096,991 | +2.83(+5.67%) |
Nov 03, 2020 | 49.72 | 50.65 | 49.18 | 49.95 | 632,086 | +1.31(+2.70%) |