Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 62.56 | 64.24 | 61.68 | 63.20 | 8,375 | -0.40(-0.63%) |
Jan 28, 2021 | 67.28 | 68.00 | 62.16 | 63.60 | 21,513 | -2.16(-3.28%) |
Jan 27, 2021 | 67.04 | 67.68 | 65.28 | 65.76 | 21,839 | +0.56(+0.86%) |
Jan 26, 2021 | 64.80 | 68.00 | 63.63 | 65.20 | 45,245 | +2.96(+4.76%) |
Jan 25, 2021 | 61.04 | 63.60 | 58.64 | 62.24 | 25,870 | +0.56(+0.91%) |
Jan 22, 2021 | 62.32 | 63.20 | 61.12 | 61.68 | 5,675 | -1.68(-2.65%) |
Jan 21, 2021 | 62.00 | 64.00 | 60.88 | 63.36 | 5,902 | +0.00(+0.00%) |
Jan 20, 2021 | 64.80 | 66.00 | 63.36 | 63.36 | 5,097 | -1.04(-1.61%) |
Jan 19, 2021 | 63.52 | 65.68 | 63.52 | 64.40 | 3,484 | +1.92(+3.07%) |
Jan 15, 2021 | 63.44 | 64.96 | 62.08 | 62.48 | 1,975 | -1.52(-2.38%) |
Jan 14, 2021 | 64.40 | 65.63 | 62.96 | 64.00 | 4,891 | -0.16(-0.25%) |
Jan 13, 2021 | 64.16 | 64.32 | 63.28 | 64.16 | 3,105 | +0.64(+1.01%) |
Jan 12, 2021 | 65.76 | 65.76 | 63.33 | 63.52 | 6,079 | -1.84(-2.82%) |
Jan 11, 2021 | 63.44 | 65.60 | 62.64 | 65.36 | 4,336 | +2.08(+3.29%) |
Jan 08, 2021 | 65.60 | 65.60 | 61.68 | 63.28 | 4,250 | -1.44(-2.22%) |
Jan 07, 2021 | 63.60 | 64.80 | 63.12 | 64.72 | 2,732 | +2.00(+3.19%) |
Jan 06, 2021 | 63.36 | 64.48 | 62.40 | 62.72 | 3,861 | -0.80(-1.26%) |
Jan 05, 2021 | 60.24 | 63.52 | 60.00 | 63.52 | 7,201 | +3.44(+5.73%) |
Jan 04, 2021 | 63.60 | 64.64 | 59.60 | 60.08 | 5,434 | -3.92(-6.13%) |
Dec 31, 2020 | 64.00 | 64.00 | 64.00 | 5,207 | +2.08(+3.36%) | |
Dec 30, 2020 | 63.60 | 65.53 | 61.92 | 61.92 | 5,207 | -2.08(-3.25%) |
Dec 29, 2020 | 66.96 | 66.96 | 63.68 | 64.00 | 2,588 | -1.84(-2.79%) |
Dec 28, 2020 | 67.68 | 68.24 | 65.84 | 65.84 | 2,560 | -0.48(-0.72%) |
Dec 24, 2020 | 66.00 | 68.40 | 64.72 | 66.32 | 2,250 | +1.20(+1.84%) |
Dec 23, 2020 | 65.12 | 67.36 | 64.24 | 65.12 | 3,837 | -0.88(-1.33%) |
Dec 22, 2020 | 66.32 | 67.68 | 64.72 | 66.00 | 2,952 | -0.80(-1.20%) |
Dec 21, 2020 | 68.00 | 69.36 | 66.00 | 66.80 | 5,967 | -1.52(-2.22%) |
Dec 18, 2020 | 68.56 | 71.68 | 67.56 | 68.32 | 12,062 | +0.64(+0.95%) |
Dec 17, 2020 | 67.04 | 68.96 | 66.32 | 67.68 | 14,342 | +1.36(+2.05%) |
Dec 16, 2020 | 67.60 | 68.64 | 66.32 | 66.32 | 6,770 | -1.12(-1.66%) |
Dec 15, 2020 | 68.72 | 68.72 | 66.40 | 67.44 | 2,598 | -1.04(-1.52%) |
Dec 14, 2020 | 68.08 | 68.56 | 66.44 | 68.48 | 5,292 | +0.24(+0.35%) |
Dec 11, 2020 | 68.32 | 71.12 | 67.12 | 68.24 | 3,100 | -0.08(-0.12%) |
Dec 10, 2020 | 69.52 | 70.96 | 68.24 | 68.32 | 3,877 | -0.96(-1.39%) |
Dec 09, 2020 | 69.20 | 70.56 | 68.08 | 69.28 | 5,373 | +0.80(+1.17%) |
Dec 08, 2020 | 68.40 | 71.84 | 67.68 | 68.48 | 11,370 | +0.08(+0.12%) |
Dec 07, 2020 | 65.52 | 68.40 | 65.52 | 68.40 | 5,331 | +1.68(+2.52%) |
Dec 04, 2020 | 61.28 | 68.00 | 60.93 | 66.72 | 10,600 | +6.16(+10.17%) |
Dec 03, 2020 | 60.64 | 61.92 | 60.08 | 60.56 | 2,889 | +0.32(+0.53%) |
Dec 02, 2020 | 60.24 | 60.88 | 59.20 | 60.24 | 3,187 | +1.28(+2.17%) |
Dec 01, 2020 | 58.00 | 62.08 | 57.68 | 58.96 | 3,925 | +1.04(+1.80%) |
Nov 30, 2020 | 57.20 | 58.64 | 56.24 | 57.92 | 3,093 | +1.04(+1.83%) |
Nov 27, 2020 | 56.48 | 57.84 | 56.48 | 56.88 | 900 | +0.48(+0.85%) |
Nov 25, 2020 | 55.76 | 57.68 | 55.12 | 56.40 | 1,625 | +0.64(+1.15%) |
Nov 24, 2020 | 56.32 | 57.92 | 54.96 | 55.76 | 5,170 | -0.24(-0.43%) |
Nov 23, 2020 | 58.80 | 59.28 | 55.60 | 56.00 | 11,854 | -1.84(-3.18%) |
Nov 20, 2020 | 57.12 | 59.12 | 56.68 | 57.84 | 10,900 | +0.72(+1.26%) |
Nov 19, 2020 | 56.56 | 58.00 | 56.00 | 57.12 | 13,600 | +1.12(+2.00%) |
Nov 18, 2020 | 54.00 | 56.88 | 54.00 | 56.00 | 13,701 | +2.00(+3.70%) |
Nov 17, 2020 | 53.04 | 54.32 | 52.40 | 54.00 | 9,628 | +0.96(+1.81%) |
Nov 16, 2020 | 55.92 | 55.92 | 52.64 | 53.04 | 6,653 | -0.56(-1.04%) |
Nov 13, 2020 | 54.72 | 55.60 | 53.36 | 53.60 | 3,437 | +0.00(+0.00%) |
Nov 12, 2020 | 56.36 | 56.36 | 53.20 | 53.60 | 3,404 | -0.40(-0.74%) |
Nov 11, 2020 | 55.44 | 56.80 | 52.96 | 54.00 | 3,715 | +0.40(+0.75%) |
Nov 10, 2020 | 53.20 | 54.40 | 52.40 | 53.60 | 12,878 | +0.00(+0.00%) |
Nov 09, 2020 | 56.40 | 56.48 | 52.48 | 53.60 | 9,972 | -3.36(-5.90%) |
Nov 06, 2020 | 59.36 | 59.36 | 55.20 | 56.96 | 4,575 | -3.04(-5.07%) |
Nov 05, 2020 | 61.12 | 61.36 | 59.28 | 60.00 | 2,417 | -1.20(-1.96%) |
Nov 04, 2020 | 62.56 | 63.12 | 60.08 | 61.20 | 2,049 | -0.40(-0.65%) |
Nov 03, 2020 | 61.44 | 61.60 | 60.40 | 61.60 | 1,972 | +1.68(+2.80%) |