Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 82.97 | 83.50 | 76.40 | 77.60 | 2,666,200 | -2.76(-3.43%) |
Jan 28, 2021 | 85.29 | 87.29 | 78.28 | 80.36 | 2,991,670 | -6.43(-7.41%) |
Jan 27, 2021 | 81.01 | 94.98 | 80.50 | 86.79 | 6,559,422 | +0.35(+0.40%) |
Jan 26, 2021 | 76.00 | 90.53 | 73.44 | 86.44 | 13,347,741 | +19.04(+28.25%) |
Jan 25, 2021 | 68.84 | 74.60 | 65.28 | 67.40 | 5,226,742 | -0.51(-0.75%) |
Jan 22, 2021 | 63.01 | 69.59 | 62.88 | 67.91 | 4,358,400 | +4.14(+6.49%) |
Jan 21, 2021 | 60.84 | 65.18 | 60.01 | 63.77 | 2,649,640 | +2.84(+4.66%) |
Jan 20, 2021 | 63.19 | 63.68 | 60.02 | 60.93 | 1,836,164 | -2.01(-3.19%) |
Jan 19, 2021 | 60.42 | 63.37 | 59.80 | 62.94 | 2,548,328 | +3.42(+5.75%) |
Jan 15, 2021 | 63.13 | 64.50 | 58.88 | 59.52 | 3,513,800 | -4.55(-7.10%) |
Jan 14, 2021 | 60.51 | 66.35 | 60.29 | 64.07 | 6,347,231 | +4.45(+7.46%) |
Jan 13, 2021 | 60.31 | 61.40 | 57.20 | 59.62 | 2,718,186 | -1.06(-1.75%) |
Jan 12, 2021 | 52.86 | 62.21 | 51.80 | 60.68 | 7,445,548 | +8.69(+16.71%) |
Jan 11, 2021 | 51.34 | 53.69 | 50.76 | 51.99 | 2,558,110 | -1.65(-3.08%) |
Jan 08, 2021 | 58.92 | 59.11 | 53.22 | 53.64 | 3,483,500 | -3.75(-6.53%) |
Jan 07, 2021 | 55.70 | 57.69 | 55.33 | 57.39 | 2,551,654 | +3.09(+5.69%) |
Jan 06, 2021 | 52.67 | 57.35 | 52.05 | 54.30 | 3,635,725 | +0.57(+1.06%) |
Jan 05, 2021 | 49.39 | 53.94 | 49.26 | 53.73 | 2,982,342 | +4.27(+8.63%) |
Jan 04, 2021 | 48.50 | 51.00 | 46.75 | 49.46 | 3,220,990 | +1.49(+3.11%) |
Dec 31, 2020 | 47.97 | 47.97 | 47.97 | 3,269,009 | -4.47(-8.52%) | |
Dec 30, 2020 | 51.68 | 54.01 | 51.11 | 52.44 | 3,269,009 | +0.90(+1.75%) |
Dec 29, 2020 | 51.95 | 53.35 | 50.51 | 51.54 | 3,026,198 | +0.21(+0.41%) |
Dec 28, 2020 | 58.00 | 58.31 | 51.05 | 51.33 | 6,014,256 | -5.43(-9.57%) |
Dec 24, 2020 | 58.65 | 58.71 | 56.37 | 56.76 | 1,505,600 | -1.46(-2.51%) |
Dec 23, 2020 | 59.07 | 59.69 | 57.81 | 58.22 | 2,126,413 | -0.87(-1.47%) |
Dec 22, 2020 | 63.86 | 63.86 | 57.11 | 59.09 | 4,603,861 | -2.96(-4.77%) |
Dec 21, 2020 | 61.59 | 63.79 | 60.85 | 62.05 | 2,932,875 | -0.52(-0.83%) |
Dec 18, 2020 | 67.46 | 68.94 | 62.27 | 62.57 | 4,838,700 | -6.54(-9.46%) |
Dec 17, 2020 | 65.68 | 69.23 | 65.00 | 69.11 | 4,214,091 | +4.30(+6.63%) |
Dec 16, 2020 | 64.12 | 66.49 | 61.86 | 64.81 | 4,871,798 | +3.14(+5.09%) |
Dec 15, 2020 | 56.20 | 61.78 | 56.06 | 61.67 | 4,099,136 | +5.82(+10.42%) |
Dec 14, 2020 | 56.15 | 57.04 | 53.95 | 55.85 | 2,069,737 | +0.37(+0.67%) |
Dec 11, 2020 | 56.86 | 58.59 | 53.78 | 55.48 | 2,382,600 | -1.21(-2.13%) |
Dec 10, 2020 | 57.24 | 59.13 | 56.00 | 56.69 | 2,384,171 | -1.23(-2.12%) |
Dec 09, 2020 | 60.30 | 62.72 | 57.29 | 57.92 | 2,509,509 | -2.12(-3.53%) |
Dec 08, 2020 | 59.30 | 61.85 | 57.80 | 60.04 | 2,170,871 | +0.46(+0.77%) |
Dec 07, 2020 | 62.83 | 62.98 | 59.15 | 59.58 | 2,242,624 | -3.14(-5.01%) |
Dec 04, 2020 | 62.56 | 63.30 | 61.54 | 62.72 | 1,184,600 | -0.14(-0.22%) |
Dec 03, 2020 | 62.41 | 63.57 | 61.33 | 62.86 | 1,354,792 | +0.61(+0.98%) |
Dec 02, 2020 | 61.23 | 64.08 | 59.56 | 62.25 | 2,164,841 | -0.89(-1.41%) |
Dec 01, 2020 | 68.00 | 68.54 | 61.54 | 63.14 | 3,649,772 | -4.35(-6.45%) |
Nov 30, 2020 | 70.25 | 71.60 | 63.82 | 67.49 | 3,607,834 | -1.84(-2.65%) |
Nov 27, 2020 | 69.43 | 71.23 | 67.60 | 69.33 | 1,980,200 | +0.90(+1.32%) |
Nov 25, 2020 | 66.91 | 69.45 | 66.25 | 68.43 | 2,421,600 | +1.57(+2.35%) |
Nov 24, 2020 | 69.50 | 69.90 | 65.11 | 66.86 | 3,362,017 | -1.07(-1.58%) |
Nov 23, 2020 | 64.27 | 68.79 | 62.60 | 67.93 | 4,188,055 | +6.08(+9.83%) |
Nov 20, 2020 | 58.94 | 64.27 | 58.70 | 61.85 | 4,569,600 | +3.57(+6.13%) |
Nov 19, 2020 | 58.06 | 60.21 | 56.53 | 58.28 | 3,095,226 | +0.96(+1.67%) |
Nov 18, 2020 | 57.29 | 58.69 | 55.23 | 57.32 | 3,377,307 | -0.99(-1.70%) |
Nov 17, 2020 | 52.59 | 59.18 | 51.10 | 58.31 | 6,162,905 | +5.98(+11.43%) |
Nov 16, 2020 | 52.54 | 54.74 | 51.31 | 52.33 | 2,814,916 | -2.18(-4.00%) |
Nov 13, 2020 | 53.85 | 56.34 | 53.06 | 54.51 | 3,096,900 | +1.40(+2.64%) |
Nov 12, 2020 | 53.19 | 54.50 | 52.13 | 53.11 | 2,706,447 | +1.05(+2.02%) |
Nov 11, 2020 | 52.13 | 53.58 | 51.00 | 52.06 | 3,100,318 | +0.72(+1.40%) |
Nov 10, 2020 | 53.52 | 53.97 | 48.50 | 51.34 | 5,634,328 | -2.50(-4.64%) |
Nov 09, 2020 | 60.50 | 61.16 | 52.51 | 53.84 | 7,597,597 | -13.49(-20.04%) |
Nov 06, 2020 | 67.26 | 68.66 | 64.61 | 67.33 | 2,234,900 | -1.21(-1.77%) |
Nov 05, 2020 | 61.98 | 69.19 | 61.34 | 68.54 | 6,163,963 | +8.78(+14.69%) |
Nov 04, 2020 | 61.73 | 62.88 | 58.65 | 59.76 | 2,610,141 | -0.64(-1.06%) |
Nov 03, 2020 | 59.02 | 60.73 | 57.16 | 60.40 | 2,821,888 | +2.02(+3.46%) |