Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 66.22 | 66.78 | 62.83 | 63.39 | 249,700 | -2.81(-4.24%) |
Jan 28, 2021 | 65.20 | 67.42 | 63.07 | 66.20 | 236,246 | +2.63(+4.14%) |
Jan 27, 2021 | 64.65 | 68.20 | 61.04 | 63.57 | 428,089 | -3.33(-4.98%) |
Jan 26, 2021 | 70.75 | 70.88 | 66.81 | 66.90 | 259,641 | -3.45(-4.90%) |
Jan 25, 2021 | 73.46 | 76.86 | 68.55 | 70.35 | 372,514 | -2.26(-3.11%) |
Jan 22, 2021 | 69.29 | 72.75 | 69.01 | 72.61 | 146,100 | +2.10(+2.98%) |
Jan 21, 2021 | 73.42 | 73.42 | 69.55 | 70.51 | 236,746 | -2.25(-3.09%) |
Jan 20, 2021 | 72.57 | 74.40 | 72.17 | 72.76 | 271,996 | +0.78(+1.08%) |
Jan 19, 2021 | 73.00 | 74.74 | 70.93 | 71.98 | 348,398 | +1.95(+2.78%) |
Jan 15, 2021 | 69.67 | 70.44 | 64.77 | 70.03 | 745,900 | +0.53(+0.76%) |
Jan 14, 2021 | 64.84 | 69.89 | 64.68 | 69.50 | 705,598 | +5.08(+7.89%) |
Jan 13, 2021 | 62.04 | 65.57 | 61.92 | 64.42 | 428,459 | +2.03(+3.25%) |
Jan 12, 2021 | 62.54 | 63.15 | 60.19 | 62.39 | 370,812 | -0.15(-0.24%) |
Jan 11, 2021 | 59.11 | 65.03 | 59.11 | 62.54 | 397,469 | +0.43(+0.69%) |
Jan 08, 2021 | 60.40 | 64.19 | 60.34 | 62.11 | 396,600 | +2.41(+4.04%) |
Jan 07, 2021 | 58.85 | 61.01 | 58.85 | 59.70 | 420,795 | +1.79(+3.09%) |
Jan 06, 2021 | 61.03 | 62.21 | 57.14 | 57.91 | 570,460 | -4.03(-6.51%) |
Jan 05, 2021 | 61.21 | 63.16 | 60.66 | 61.94 | 336,959 | -0.01(-0.02%) |
Jan 04, 2021 | 63.58 | 64.38 | 60.66 | 61.95 | 626,681 | -1.82(-2.85%) |
Dec 31, 2020 | 63.77 | 63.77 | 63.77 | 190,690 | -0.79(-1.22%) | |
Dec 30, 2020 | 64.94 | 66.49 | 64.24 | 64.56 | 190,690 | -0.34(-0.52%) |
Dec 29, 2020 | 67.14 | 67.99 | 63.62 | 64.90 | 295,374 | -2.72(-4.02%) |
Dec 28, 2020 | 68.46 | 69.00 | 66.10 | 67.62 | 446,782 | +0.36(+0.54%) |
Dec 24, 2020 | 69.62 | 69.70 | 66.78 | 67.26 | 249,900 | -2.17(-3.13%) |
Dec 23, 2020 | 71.11 | 72.00 | 68.46 | 69.43 | 569,707 | -2.16(-3.02%) |
Dec 22, 2020 | 68.02 | 72.07 | 67.01 | 71.59 | 809,901 | +4.02(+5.95%) |
Dec 21, 2020 | 64.39 | 68.29 | 64.00 | 67.57 | 756,671 | +1.31(+1.98%) |
Dec 18, 2020 | 67.66 | 69.56 | 65.31 | 66.26 | 3,547,000 | -0.73(-1.09%) |
Dec 17, 2020 | 63.15 | 67.46 | 62.72 | 66.99 | 2,071,205 | +6.53(+10.80%) |
Dec 16, 2020 | 55.99 | 60.91 | 55.74 | 60.46 | 1,285,935 | +4.08(+7.24%) |
Dec 15, 2020 | 54.99 | 57.75 | 53.87 | 56.38 | 1,177,671 | -0.05(-0.09%) |
Dec 14, 2020 | 48.70 | 57.20 | 48.55 | 56.43 | 3,553,172 | +9.73(+20.84%) |
Dec 11, 2020 | 45.16 | 46.88 | 44.56 | 46.70 | 376,700 | +1.43(+3.16%) |
Dec 10, 2020 | 42.23 | 45.53 | 42.23 | 45.27 | 383,731 | +1.75(+4.02%) |
Dec 09, 2020 | 44.69 | 45.34 | 43.03 | 43.52 | 867,143 | -1.05(-2.36%) |
Dec 08, 2020 | 45.27 | 46.00 | 44.08 | 44.57 | 652,339 | -0.82(-1.81%) |
Dec 07, 2020 | 44.16 | 47.79 | 44.16 | 45.39 | 1,051,914 | +0.50(+1.11%) |
Dec 04, 2020 | 44.08 | 45.98 | 42.62 | 44.89 | 2,996,300 | +6.63(+17.33%) |
Dec 03, 2020 | 37.74 | 39.17 | 37.11 | 38.26 | 1,174,258 | +1.35(+3.66%) |
Dec 02, 2020 | 37.07 | 37.19 | 35.41 | 36.91 | 393,639 | -0.76(-2.02%) |
Dec 01, 2020 | 38.00 | 38.52 | 37.26 | 37.67 | 591,730 | -0.32(-0.84%) |
Nov 30, 2020 | 38.43 | 38.65 | 37.16 | 37.99 | 408,152 | +0.00(+0.00%) |
Nov 27, 2020 | 37.91 | 38.51 | 37.36 | 37.99 | 189,300 | +0.28(+0.74%) |
Nov 25, 2020 | 35.59 | 38.06 | 35.36 | 37.71 | 328,500 | +2.23(+6.29%) |
Nov 24, 2020 | 36.99 | 36.99 | 35.06 | 35.48 | 327,241 | -0.93(-2.55%) |
Nov 23, 2020 | 36.29 | 36.83 | 35.38 | 36.41 | 293,886 | +0.56(+1.56%) |
Nov 20, 2020 | 35.74 | 36.27 | 34.79 | 35.85 | 407,700 | +0.08(+0.22%) |
Nov 19, 2020 | 35.13 | 36.05 | 34.90 | 35.77 | 273,405 | +0.85(+2.43%) |
Nov 18, 2020 | 35.06 | 35.49 | 34.51 | 34.92 | 249,308 | +0.12(+0.34%) |
Nov 17, 2020 | 34.06 | 34.86 | 33.33 | 34.80 | 290,565 | +0.87(+2.56%) |
Nov 16, 2020 | 34.06 | 34.76 | 33.63 | 33.93 | 412,424 | -0.37(-1.08%) |
Nov 13, 2020 | 33.37 | 35.27 | 33.37 | 34.30 | 313,300 | +1.19(+3.59%) |
Nov 12, 2020 | 32.04 | 34.54 | 32.01 | 33.11 | 426,771 | +1.12(+3.50%) |
Nov 11, 2020 | 32.54 | 32.60 | 31.01 | 31.99 | 760,257 | +0.25(+0.79%) |
Nov 10, 2020 | 34.19 | 34.87 | 31.65 | 31.74 | 631,438 | -2.72(-7.89%) |
Nov 09, 2020 | 37.60 | 38.37 | 34.33 | 34.46 | 576,456 | -2.54(-6.86%) |
Nov 06, 2020 | 38.00 | 38.00 | 36.71 | 37.00 | 246,900 | -1.11(-2.91%) |
Nov 05, 2020 | 37.20 | 38.16 | 36.80 | 38.11 | 217,085 | +1.93(+5.33%) |
Nov 04, 2020 | 35.74 | 36.87 | 35.30 | 36.18 | 255,761 | +1.79(+5.21%) |
Nov 03, 2020 | 33.59 | 34.70 | 33.30 | 34.39 | 248,801 | +1.25(+3.77%) |