Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.56 | 62.84 | 60.37 | 62.64 | 1,984,530 | +0.35(+0.56%) |
Jan 28, 2021 | 57.99 | 62.72 | 57.99 | 62.29 | 3,530,076 | +9.43(+17.85%) |
Jan 27, 2021 | 54.97 | 55.78 | 52.70 | 52.86 | 1,009,806 | -3.06(-5.47%) |
Jan 26, 2021 | 57.75 | 57.87 | 55.89 | 55.92 | 555,464 | -1.32(-2.31%) |
Jan 25, 2021 | 56.22 | 57.27 | 55.90 | 57.24 | 849,179 | +0.79(+1.40%) |
Jan 22, 2021 | 56.82 | 57.02 | 56.17 | 56.45 | 364,471 | -0.92(-1.60%) |
Jan 21, 2021 | 59.52 | 59.81 | 57.35 | 57.37 | 815,996 | -2.10(-3.54%) |
Jan 20, 2021 | 58.58 | 59.53 | 58.21 | 59.47 | 1,135,672 | +1.04(+1.78%) |
Jan 19, 2021 | 58.77 | 58.77 | 57.82 | 58.43 | 407,288 | +0.08(+0.14%) |
Jan 15, 2021 | 58.40 | 58.62 | 57.53 | 58.35 | 424,891 | -0.90(-1.53%) |
Jan 14, 2021 | 59.45 | 59.68 | 58.72 | 59.26 | 583,425 | +0.21(+0.36%) |
Jan 13, 2021 | 59.73 | 59.97 | 58.92 | 59.04 | 735,485 | -0.84(-1.40%) |
Jan 12, 2021 | 60.08 | 60.49 | 59.63 | 59.88 | 950,835 | +0.24(+0.41%) |
Jan 11, 2021 | 59.47 | 60.63 | 59.47 | 59.64 | 384,486 | -0.61(-1.01%) |
Jan 08, 2021 | 61.20 | 61.20 | 59.06 | 60.25 | 375,140 | -0.38(-0.63%) |
Jan 07, 2021 | 60.83 | 61.15 | 60.41 | 60.63 | 556,109 | -0.23(-0.37%) |
Jan 06, 2021 | 58.34 | 61.11 | 58.34 | 60.86 | 667,525 | +3.84(+6.74%) |
Jan 05, 2021 | 56.52 | 57.11 | 55.61 | 57.01 | 544,542 | +0.67(+1.19%) |
Jan 04, 2021 | 58.58 | 58.65 | 55.83 | 56.34 | 565,715 | -1.63(-2.81%) |
Dec 31, 2020 | 57.97 | 57.97 | 57.97 | 420,416 | +0.17(+0.29%) | |
Dec 30, 2020 | 56.85 | 58.72 | 56.85 | 57.81 | 420,416 | +1.03(+1.81%) |
Dec 29, 2020 | 57.58 | 57.98 | 56.75 | 56.78 | 1,481,266 | -0.62(-1.07%) |
Dec 28, 2020 | 58.30 | 58.38 | 57.19 | 57.40 | 349,675 | -0.54(-0.94%) |
Dec 24, 2020 | 57.46 | 57.95 | 56.90 | 57.94 | 170,793 | +0.74(+1.30%) |
Dec 23, 2020 | 56.50 | 57.48 | 56.50 | 57.20 | 1,656,834 | +1.20(+2.14%) |
Dec 22, 2020 | 56.09 | 56.48 | 55.86 | 56.00 | 608,122 | -0.17(-0.29%) |
Dec 21, 2020 | 56.42 | 56.42 | 54.66 | 56.16 | 582,524 | -0.30(-0.54%) |
Dec 18, 2020 | 56.87 | 57.06 | 55.95 | 56.47 | 1,598,806 | +0.18(+0.32%) |
Dec 17, 2020 | 56.50 | 56.61 | 55.38 | 56.29 | 917,172 | -0.01(-0.01%) |
Dec 16, 2020 | 57.51 | 57.51 | 56.15 | 56.30 | 791,462 | -0.69(-1.21%) |
Dec 15, 2020 | 56.85 | 57.01 | 55.36 | 56.99 | 788,465 | +0.85(+1.51%) |
Dec 14, 2020 | 58.02 | 58.02 | 55.92 | 56.14 | 482,837 | -0.78(-1.37%) |
Dec 11, 2020 | 57.35 | 58.05 | 56.39 | 56.92 | 387,981 | -1.20(-2.07%) |
Dec 10, 2020 | 57.40 | 58.25 | 56.60 | 58.13 | 1,044,627 | +0.73(+1.27%) |
Dec 09, 2020 | 57.96 | 57.96 | 56.67 | 57.40 | 366,459 | -0.28(-0.49%) |
Dec 08, 2020 | 55.91 | 58.04 | 55.68 | 57.68 | 605,767 | +1.16(+2.06%) |
Dec 07, 2020 | 58.47 | 58.81 | 56.22 | 56.52 | 1,015,111 | -2.44(-4.13%) |
Dec 04, 2020 | 58.01 | 59.13 | 57.62 | 58.95 | 509,883 | +1.37(+2.38%) |
Dec 03, 2020 | 58.27 | 58.44 | 57.36 | 57.58 | 563,838 | -0.69(-1.19%) |
Dec 02, 2020 | 57.99 | 58.46 | 57.50 | 58.27 | 693,185 | -0.02(-0.03%) |
Dec 01, 2020 | 59.21 | 59.69 | 58.15 | 58.29 | 619,186 | +0.50(+0.86%) |
Nov 30, 2020 | 59.35 | 60.18 | 57.80 | 57.80 | 1,481,091 | -2.40(-3.99%) |
Nov 27, 2020 | 60.12 | 60.76 | 59.79 | 60.20 | 260,356 | -0.09(-0.15%) |
Nov 25, 2020 | 60.54 | 60.84 | 59.54 | 60.29 | 379,473 | -0.96(-1.57%) |
Nov 24, 2020 | 60.72 | 61.32 | 59.61 | 61.26 | 593,866 | +1.89(+3.19%) |
Nov 23, 2020 | 58.89 | 59.51 | 58.31 | 59.36 | 483,057 | +1.36(+2.34%) |
Nov 20, 2020 | 57.32 | 58.37 | 56.72 | 58.00 | 674,636 | +0.46(+0.80%) |
Nov 19, 2020 | 57.00 | 57.68 | 56.30 | 57.54 | 377,053 | +0.02(+0.03%) |
Nov 18, 2020 | 57.97 | 59.07 | 57.45 | 57.53 | 583,646 | -0.38(-0.66%) |
Nov 17, 2020 | 56.31 | 57.92 | 56.02 | 57.91 | 681,713 | +0.50(+0.88%) |
Nov 16, 2020 | 57.93 | 57.95 | 56.36 | 57.40 | 745,397 | +1.64(+2.93%) |
Nov 13, 2020 | 54.62 | 55.89 | 54.27 | 55.77 | 585,220 | +1.98(+3.68%) |
Nov 12, 2020 | 55.44 | 55.47 | 53.34 | 53.79 | 625,880 | -2.30(-4.10%) |
Nov 11, 2020 | 56.32 | 56.32 | 55.37 | 56.09 | 607,514 | -0.12(-0.22%) |
Nov 10, 2020 | 54.67 | 56.37 | 54.31 | 56.21 | 996,032 | +1.82(+3.35%) |
Nov 09, 2020 | 55.12 | 55.88 | 53.95 | 54.39 | 901,006 | +4.31(+8.61%) |
Nov 06, 2020 | 50.70 | 50.84 | 49.81 | 50.08 | 699,851 | -0.36(-0.72%) |
Nov 05, 2020 | 49.42 | 50.95 | 49.22 | 50.44 | 605,820 | +1.14(+2.32%) |
Nov 04, 2020 | 48.97 | 50.49 | 48.29 | 49.30 | 1,040,073 | -0.78(-1.56%) |
Nov 03, 2020 | 50.78 | 51.33 | 49.80 | 50.08 | 783,063 | +0.26(+0.52%) |