Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.88 | 68.55 | 60.60 | 63.08 | 3,527,171 | +2.52(+4.17%) |
Jan 28, 2021 | 61.91 | 62.92 | 60.13 | 60.56 | 1,680,827 | -0.64(-1.04%) |
Jan 27, 2021 | 62.18 | 63.06 | 59.56 | 61.20 | 3,053,451 | -1.99(-3.15%) |
Jan 26, 2021 | 64.60 | 65.56 | 62.90 | 63.19 | 1,675,203 | -0.89(-1.39%) |
Jan 25, 2021 | 63.25 | 64.57 | 62.63 | 64.07 | 1,831,511 | +0.23(+0.37%) |
Jan 22, 2021 | 63.02 | 64.49 | 62.76 | 63.84 | 1,475,753 | +0.21(+0.34%) |
Jan 21, 2021 | 62.34 | 64.37 | 62.22 | 63.63 | 1,629,068 | +1.30(+2.08%) |
Jan 20, 2021 | 60.14 | 62.64 | 60.08 | 62.33 | 1,367,517 | +2.33(+3.88%) |
Jan 19, 2021 | 60.16 | 60.80 | 59.56 | 60.00 | 790,761 | +0.38(+0.64%) |
Jan 15, 2021 | 60.41 | 60.75 | 59.13 | 59.62 | 655,486 | -1.46(-2.39%) |
Jan 14, 2021 | 59.89 | 61.54 | 59.70 | 61.07 | 885,060 | +1.61(+2.70%) |
Jan 13, 2021 | 60.39 | 60.51 | 59.00 | 59.47 | 1,127,980 | -0.72(-1.20%) |
Jan 12, 2021 | 59.06 | 60.74 | 58.91 | 60.19 | 2,041,998 | +1.23(+2.09%) |
Jan 11, 2021 | 59.37 | 60.01 | 58.78 | 58.95 | 1,077,165 | -1.21(-2.00%) |
Jan 08, 2021 | 60.81 | 61.16 | 59.90 | 60.16 | 832,037 | -0.65(-1.08%) |
Jan 07, 2021 | 60.32 | 61.13 | 59.61 | 60.81 | 1,103,938 | +0.89(+1.48%) |
Jan 06, 2021 | 58.86 | 60.44 | 58.65 | 59.92 | 1,013,386 | +1.91(+3.29%) |
Jan 05, 2021 | 57.13 | 58.43 | 57.07 | 58.02 | 1,290,524 | +0.87(+1.52%) |
Jan 04, 2021 | 58.77 | 59.44 | 56.92 | 57.15 | 935,318 | -1.24(-2.13%) |
Dec 31, 2020 | 58.39 | 58.39 | 58.39 | 476,511 | +0.36(+0.61%) | |
Dec 30, 2020 | 58.35 | 58.77 | 57.69 | 58.04 | 476,511 | -0.15(-0.26%) |
Dec 29, 2020 | 58.99 | 58.99 | 57.62 | 58.19 | 521,597 | -0.40(-0.69%) |
Dec 28, 2020 | 58.83 | 59.25 | 58.29 | 58.59 | 469,443 | +0.45(+0.77%) |
Dec 24, 2020 | 58.37 | 58.37 | 57.63 | 58.14 | 190,782 | -0.06(-0.10%) |
Dec 23, 2020 | 58.42 | 58.92 | 58.19 | 58.20 | 719,143 | +0.22(+0.37%) |
Dec 22, 2020 | 57.87 | 58.35 | 57.59 | 57.98 | 650,765 | +0.01(+0.02%) |
Dec 21, 2020 | 57.92 | 58.02 | 56.51 | 57.97 | 756,373 | -0.95(-1.62%) |
Dec 18, 2020 | 58.26 | 59.05 | 58.06 | 58.92 | 1,680,874 | +0.65(+1.12%) |
Dec 17, 2020 | 58.83 | 59.04 | 57.87 | 58.27 | 1,061,784 | -0.23(-0.40%) |
Dec 16, 2020 | 59.47 | 59.47 | 58.21 | 58.50 | 855,408 | -0.69(-1.17%) |
Dec 15, 2020 | 59.42 | 59.69 | 58.32 | 59.20 | 762,401 | +0.24(+0.41%) |
Dec 14, 2020 | 60.74 | 60.74 | 58.88 | 58.95 | 1,333,974 | -1.05(-1.74%) |
Dec 11, 2020 | 59.30 | 60.65 | 59.30 | 60.00 | 1,107,564 | +0.07(+0.11%) |
Dec 10, 2020 | 60.14 | 60.34 | 59.11 | 59.93 | 1,200,717 | -0.45(-0.74%) |
Dec 09, 2020 | 60.76 | 61.13 | 59.86 | 60.38 | 988,049 | -0.35(-0.57%) |
Dec 08, 2020 | 59.70 | 60.94 | 59.62 | 60.73 | 2,133,795 | +0.42(+0.70%) |
Dec 07, 2020 | 61.49 | 61.61 | 59.76 | 60.31 | 2,946,598 | -1.35(-2.18%) |
Dec 04, 2020 | 60.43 | 61.83 | 60.12 | 61.65 | 1,130,890 | +1.20(+1.98%) |
Dec 03, 2020 | 60.82 | 61.57 | 60.33 | 60.46 | 1,016,882 | -0.09(-0.15%) |
Dec 02, 2020 | 60.07 | 61.31 | 59.86 | 60.55 | 1,363,080 | +0.01(+0.02%) |
Dec 01, 2020 | 61.07 | 61.47 | 60.05 | 60.54 | 1,172,204 | +0.56(+0.93%) |
Nov 30, 2020 | 60.98 | 61.22 | 59.65 | 59.98 | 2,002,804 | -1.24(-2.03%) |
Nov 27, 2020 | 61.53 | 61.88 | 61.01 | 61.22 | 511,891 | -0.30(-0.49%) |
Nov 25, 2020 | 61.96 | 62.17 | 60.30 | 61.52 | 1,058,130 | -0.64(-1.04%) |
Nov 24, 2020 | 61.12 | 62.83 | 60.79 | 62.17 | 1,118,570 | +1.36(+2.23%) |
Nov 23, 2020 | 59.20 | 61.38 | 58.84 | 60.81 | 1,789,546 | +4.11(+7.25%) |
Nov 20, 2020 | 57.63 | 57.67 | 56.31 | 56.70 | 1,175,628 | -1.24(-2.13%) |
Nov 19, 2020 | 57.83 | 59.97 | 56.28 | 57.94 | 2,322,098 | -2.84(-4.67%) |
Nov 18, 2020 | 60.96 | 62.09 | 60.70 | 60.78 | 927,794 | -0.15(-0.24%) |
Nov 17, 2020 | 60.81 | 61.43 | 60.25 | 60.92 | 1,246,329 | -0.60(-0.98%) |
Nov 16, 2020 | 60.35 | 61.66 | 59.61 | 61.53 | 1,320,294 | +2.78(+4.73%) |
Nov 13, 2020 | 57.61 | 58.80 | 57.61 | 58.75 | 821,111 | +1.58(+2.76%) |
Nov 12, 2020 | 57.57 | 57.64 | 56.43 | 57.17 | 1,370,770 | -1.38(-2.35%) |
Nov 11, 2020 | 59.52 | 60.30 | 58.18 | 58.54 | 1,343,496 | -0.99(-1.66%) |
Nov 10, 2020 | 58.23 | 60.83 | 57.96 | 59.53 | 1,939,378 | +1.79(+3.09%) |
Nov 09, 2020 | 52.06 | 58.71 | 51.42 | 57.74 | 3,527,739 | +9.64(+20.04%) |
Nov 06, 2020 | 48.61 | 48.85 | 47.89 | 48.10 | 713,874 | -0.45(-0.92%) |
Nov 05, 2020 | 48.25 | 49.07 | 48.05 | 48.55 | 968,237 | +0.99(+2.07%) |
Nov 04, 2020 | 49.01 | 49.01 | 47.29 | 47.56 | 1,045,443 | -1.33(-2.72%) |
Nov 03, 2020 | 48.61 | 49.49 | 48.19 | 48.89 | 828,992 | +0.91(+1.90%) |