Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.71 | 62.30 | 56.81 | 57.21 | 2,514,700 | -3.87(-6.34%) |
Jan 28, 2021 | 59.80 | 62.76 | 59.55 | 61.08 | 1,893,559 | +3.08(+5.31%) |
Jan 27, 2021 | 58.44 | 61.85 | 54.01 | 58.00 | 3,936,298 | -3.94(-6.36%) |
Jan 26, 2021 | 64.50 | 65.25 | 61.32 | 61.94 | 1,966,477 | -2.76(-4.27%) |
Jan 25, 2021 | 68.45 | 70.40 | 60.19 | 64.70 | 3,806,652 | -3.23(-4.75%) |
Jan 22, 2021 | 60.60 | 67.98 | 60.31 | 67.93 | 2,830,900 | +5.92(+9.55%) |
Jan 21, 2021 | 64.51 | 65.00 | 61.32 | 62.01 | 2,512,288 | -2.36(-3.67%) |
Jan 20, 2021 | 58.83 | 65.12 | 57.77 | 64.37 | 4,952,678 | +6.30(+10.85%) |
Jan 19, 2021 | 57.38 | 58.45 | 55.42 | 58.07 | 2,635,458 | +2.08(+3.71%) |
Jan 15, 2021 | 59.50 | 59.80 | 54.38 | 55.99 | 3,260,000 | -3.98(-6.64%) |
Jan 14, 2021 | 58.24 | 60.86 | 57.53 | 59.97 | 2,814,102 | +2.35(+4.08%) |
Jan 13, 2021 | 55.64 | 59.66 | 55.25 | 57.62 | 4,025,345 | +2.77(+5.05%) |
Jan 12, 2021 | 51.44 | 55.00 | 49.96 | 54.85 | 2,726,417 | +4.21(+8.31%) |
Jan 11, 2021 | 49.80 | 52.97 | 49.17 | 50.64 | 1,760,538 | -1.47(-2.82%) |
Jan 08, 2021 | 53.58 | 54.69 | 51.11 | 52.11 | 2,640,600 | +0.54(+1.05%) |
Jan 07, 2021 | 50.13 | 52.62 | 50.10 | 51.57 | 2,266,905 | +2.48(+5.05%) |
Jan 06, 2021 | 50.00 | 50.74 | 47.78 | 49.09 | 3,503,841 | -2.52(-4.88%) |
Jan 05, 2021 | 51.70 | 53.46 | 51.20 | 51.61 | 2,462,924 | -0.71(-1.36%) |
Jan 04, 2021 | 57.42 | 57.93 | 51.12 | 52.32 | 3,086,461 | -4.24(-7.50%) |
Dec 31, 2020 | 56.56 | 56.56 | 56.56 | 2,303,669 | -0.30(-0.53%) | |
Dec 30, 2020 | 53.85 | 57.74 | 53.60 | 56.86 | 2,303,669 | +3.99(+7.55%) |
Dec 29, 2020 | 55.21 | 55.51 | 51.15 | 52.87 | 3,232,919 | -2.77(-4.98%) |
Dec 28, 2020 | 59.58 | 59.72 | 55.11 | 55.64 | 2,575,866 | -2.94(-5.02%) |
Dec 24, 2020 | 57.97 | 59.22 | 57.01 | 58.58 | 1,580,100 | +1.72(+3.02%) |
Dec 23, 2020 | 59.70 | 60.35 | 56.65 | 56.86 | 3,042,027 | -2.85(-4.77%) |
Dec 22, 2020 | 58.50 | 61.24 | 58.22 | 59.71 | 3,784,417 | +1.22(+2.09%) |
Dec 21, 2020 | 54.96 | 58.50 | 54.15 | 58.49 | 4,451,039 | +1.05(+1.83%) |
Dec 18, 2020 | 54.40 | 58.78 | 52.66 | 57.44 | 7,396,700 | +3.97(+7.42%) |
Dec 17, 2020 | 50.77 | 53.80 | 49.85 | 53.47 | 6,243,267 | +4.73(+9.70%) |
Dec 16, 2020 | 48.47 | 50.20 | 47.63 | 48.74 | 3,725,352 | +0.72(+1.50%) |
Dec 15, 2020 | 47.33 | 48.64 | 45.41 | 48.02 | 3,553,114 | +1.09(+2.32%) |
Dec 14, 2020 | 45.07 | 47.94 | 44.52 | 46.93 | 5,093,157 | +3.38(+7.77%) |
Dec 11, 2020 | 42.76 | 44.18 | 41.83 | 43.55 | 2,287,500 | +0.87(+2.03%) |
Dec 10, 2020 | 40.24 | 42.84 | 39.40 | 42.68 | 2,564,637 | +1.26(+3.04%) |
Dec 09, 2020 | 43.88 | 45.10 | 40.01 | 41.42 | 3,218,134 | -2.57(-5.84%) |
Dec 08, 2020 | 43.09 | 44.28 | 42.76 | 43.99 | 2,254,985 | +0.66(+1.52%) |
Dec 07, 2020 | 43.06 | 44.47 | 43.00 | 43.33 | 2,031,206 | +0.38(+0.88%) |
Dec 04, 2020 | 42.40 | 43.59 | 41.33 | 42.95 | 2,436,600 | +0.74(+1.75%) |
Dec 03, 2020 | 41.39 | 43.32 | 41.12 | 42.21 | 2,363,092 | +1.16(+2.83%) |
Dec 02, 2020 | 42.50 | 42.50 | 38.10 | 41.05 | 5,076,032 | -3.52(-7.90%) |
Dec 01, 2020 | 45.26 | 45.92 | 43.02 | 44.57 | 5,409,095 | -0.41(-0.91%) |
Nov 30, 2020 | 41.45 | 45.68 | 40.75 | 44.98 | 10,982,227 | +4.56(+11.28%) |
Nov 27, 2020 | 39.22 | 40.91 | 38.61 | 40.42 | 2,703,600 | +1.46(+3.75%) |
Nov 25, 2020 | 38.30 | 39.46 | 37.54 | 38.96 | 3,118,700 | +1.11(+2.93%) |
Nov 24, 2020 | 40.42 | 40.70 | 36.54 | 37.85 | 6,039,297 | -3.62(-8.73%) |
Nov 23, 2020 | 40.95 | 41.95 | 38.80 | 41.47 | 3,721,324 | +1.28(+3.18%) |
Nov 20, 2020 | 38.44 | 41.11 | 37.80 | 40.19 | 4,141,800 | +2.65(+7.06%) |
Nov 19, 2020 | 36.60 | 37.86 | 35.85 | 37.54 | 2,619,319 | +1.78(+4.98%) |
Nov 18, 2020 | 38.16 | 40.42 | 35.44 | 35.76 | 7,378,318 | -1.01(-2.75%) |
Nov 17, 2020 | 36.64 | 37.18 | 35.32 | 36.77 | 2,092,200 | +0.13(+0.35%) |
Nov 16, 2020 | 36.50 | 37.50 | 35.80 | 36.64 | 2,409,848 | -0.63(-1.69%) |
Nov 13, 2020 | 36.96 | 38.33 | 36.07 | 37.27 | 3,044,500 | +1.46(+4.08%) |
Nov 12, 2020 | 35.82 | 38.20 | 35.50 | 35.81 | 3,666,921 | +0.15(+0.42%) |
Nov 11, 2020 | 35.72 | 36.42 | 34.17 | 35.66 | 3,255,197 | +1.69(+4.97%) |
Nov 10, 2020 | 37.36 | 37.60 | 32.74 | 33.97 | 5,165,104 | -2.57(-7.03%) |
Nov 09, 2020 | 41.94 | 42.63 | 36.50 | 36.54 | 5,866,613 | -5.76(-13.62%) |
Nov 06, 2020 | 41.00 | 43.57 | 40.31 | 42.30 | 4,653,800 | +0.44(+1.05%) |
Nov 05, 2020 | 39.06 | 42.24 | 38.77 | 41.86 | 6,562,721 | +4.56(+12.23%) |
Nov 04, 2020 | 35.25 | 37.37 | 34.23 | 37.30 | 4,801,099 | +3.03(+8.84%) |
Nov 03, 2020 | 31.25 | 34.78 | 30.88 | 34.27 | 5,793,170 | +3.65(+11.92%) |