Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.69 | 60.78 | 59.09 | 59.42 | 256,066 | -0.99(-1.64%) |
Jan 28, 2021 | 61.73 | 62.25 | 59.98 | 60.41 | 389,234 | -1.73(-2.78%) |
Jan 27, 2021 | 61.23 | 63.92 | 60.64 | 62.14 | 409,702 | +0.42(+0.68%) |
Jan 26, 2021 | 61.98 | 62.07 | 61.27 | 61.72 | 217,456 | -0.02(-0.03%) |
Jan 25, 2021 | 62.40 | 63.00 | 60.62 | 61.74 | 293,353 | +0.41(+0.66%) |
Jan 22, 2021 | 60.38 | 61.39 | 60.34 | 61.33 | 197,663 | +0.67(+1.10%) |
Jan 21, 2021 | 61.38 | 61.48 | 60.42 | 60.67 | 268,054 | -0.40(-0.65%) |
Jan 20, 2021 | 61.14 | 61.46 | 60.73 | 61.07 | 367,993 | +0.73(+1.22%) |
Jan 19, 2021 | 59.76 | 60.49 | 59.39 | 60.33 | 261,280 | +1.12(+1.90%) |
Jan 15, 2021 | 59.45 | 59.86 | 58.88 | 59.21 | 318,396 | +0.05(+0.08%) |
Jan 14, 2021 | 58.83 | 59.34 | 58.83 | 59.16 | 277,941 | +0.70(+1.19%) |
Jan 13, 2021 | 59.38 | 59.49 | 58.46 | 58.46 | 248,195 | -0.82(-1.39%) |
Jan 12, 2021 | 58.65 | 59.37 | 58.49 | 59.29 | 328,657 | +0.89(+1.53%) |
Jan 11, 2021 | 57.95 | 58.78 | 57.20 | 58.39 | 338,753 | -0.04(-0.07%) |
Jan 08, 2021 | 57.97 | 58.75 | 57.81 | 58.43 | 354,445 | +0.86(+1.50%) |
Jan 07, 2021 | 56.49 | 57.69 | 56.47 | 57.57 | 510,460 | +1.54(+2.75%) |
Jan 06, 2021 | 56.01 | 56.72 | 55.42 | 56.03 | 234,672 | -0.29(-0.51%) |
Jan 05, 2021 | 56.15 | 56.47 | 55.85 | 56.32 | 256,804 | +0.14(+0.25%) |
Jan 04, 2021 | 57.51 | 57.55 | 55.41 | 56.18 | 469,862 | -0.98(-1.72%) |
Dec 31, 2020 | 57.16 | 57.16 | 57.16 | 182,972 | +0.08(+0.14%) | |
Dec 30, 2020 | 57.00 | 57.43 | 56.89 | 57.08 | 182,972 | +0.26(+0.45%) |
Dec 29, 2020 | 58.02 | 58.02 | 56.51 | 56.83 | 389,197 | -0.70(-1.21%) |
Dec 28, 2020 | 58.56 | 58.56 | 57.48 | 57.52 | 337,205 | -0.45(-0.77%) |
Dec 24, 2020 | 58.37 | 58.58 | 57.72 | 57.97 | 198,871 | -0.18(-0.31%) |
Dec 23, 2020 | 58.67 | 58.93 | 58.04 | 58.15 | 450,703 | -0.31(-0.53%) |
Dec 22, 2020 | 57.29 | 58.48 | 57.21 | 58.45 | 565,010 | +1.65(+2.90%) |
Dec 21, 2020 | 55.81 | 56.84 | 55.66 | 56.81 | 642,634 | +0.29(+0.51%) |
Dec 18, 2020 | 54.64 | 56.60 | 54.62 | 56.52 | 1,152,148 | +2.19(+4.04%) |
Dec 17, 2020 | 54.00 | 54.38 | 53.99 | 54.32 | 142,515 | +0.69(+1.28%) |
Dec 16, 2020 | 53.46 | 53.93 | 53.43 | 53.64 | 310,469 | +0.38(+0.71%) |
Dec 15, 2020 | 53.15 | 53.29 | 52.66 | 53.26 | 219,227 | +0.37(+0.69%) |
Dec 14, 2020 | 53.04 | 53.57 | 52.78 | 52.89 | 192,328 | +0.36(+0.68%) |
Dec 11, 2020 | 52.27 | 52.59 | 51.94 | 52.54 | 133,017 | -0.02(-0.04%) |
Dec 10, 2020 | 51.48 | 52.59 | 51.16 | 52.55 | 223,581 | +0.91(+1.77%) |
Dec 09, 2020 | 52.78 | 52.91 | 51.13 | 51.64 | 403,811 | -1.30(-2.46%) |
Dec 08, 2020 | 52.03 | 53.02 | 52.03 | 52.94 | 309,184 | +0.77(+1.48%) |
Dec 07, 2020 | 51.83 | 52.29 | 51.83 | 52.17 | 139,297 | +0.31(+0.59%) |
Dec 04, 2020 | 51.19 | 51.91 | 51.08 | 51.86 | 165,767 | +0.83(+1.63%) |
Dec 03, 2020 | 50.33 | 51.26 | 50.33 | 51.03 | 451,571 | +0.82(+1.64%) |
Dec 02, 2020 | 50.20 | 50.22 | 49.67 | 50.20 | 105,899 | -0.02(-0.04%) |
Dec 01, 2020 | 50.61 | 50.68 | 50.11 | 50.22 | 105,691 | +0.39(+0.78%) |
Nov 30, 2020 | 50.17 | 50.40 | 49.30 | 49.84 | 136,924 | -0.24(-0.48%) |
Nov 27, 2020 | 49.61 | 50.10 | 49.61 | 50.07 | 86,562 | +0.73(+1.49%) |
Nov 25, 2020 | 48.91 | 49.41 | 48.91 | 49.34 | 149,543 | +0.43(+0.87%) |
Nov 24, 2020 | 48.97 | 49.12 | 48.67 | 48.91 | 127,779 | +0.20(+0.41%) |
Nov 23, 2020 | 48.86 | 48.97 | 48.32 | 48.71 | 133,360 | +0.06(+0.12%) |
Nov 20, 2020 | 48.34 | 48.94 | 48.34 | 48.66 | 84,849 | +0.38(+0.78%) |
Nov 19, 2020 | 47.62 | 48.32 | 47.55 | 48.28 | 83,606 | +0.63(+1.31%) |
Nov 18, 2020 | 48.37 | 48.51 | 47.63 | 47.65 | 116,088 | -0.64(-1.32%) |
Nov 17, 2020 | 47.97 | 48.36 | 47.69 | 48.29 | 160,575 | +0.20(+0.41%) |
Nov 16, 2020 | 47.82 | 48.13 | 47.59 | 48.09 | 196,199 | +0.30(+0.62%) |
Nov 13, 2020 | 47.48 | 47.84 | 47.41 | 47.79 | 77,694 | +0.55(+1.16%) |
Nov 12, 2020 | 47.64 | 47.86 | 47.01 | 47.25 | 158,953 | -0.39(-0.81%) |
Nov 11, 2020 | 46.96 | 47.74 | 46.86 | 47.63 | 431,801 | +0.97(+2.08%) |
Nov 10, 2020 | 47.46 | 47.62 | 45.94 | 46.66 | 485,710 | -1.11(-2.33%) |
Nov 09, 2020 | 49.04 | 49.12 | 47.75 | 47.77 | 247,507 | -0.32(-0.66%) |
Nov 06, 2020 | 48.30 | 48.42 | 47.99 | 48.09 | 113,367 | -0.10(-0.21%) |
Nov 05, 2020 | 48.16 | 48.37 | 47.93 | 48.19 | 185,842 | +0.73(+1.55%) |
Nov 04, 2020 | 46.53 | 47.79 | 46.53 | 47.45 | 193,271 | +1.60(+3.48%) |
Nov 03, 2020 | 45.26 | 46.06 | 45.04 | 45.86 | 116,151 | +1.08(+2.42%) |