Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.50 | 62.15 | 57.87 | 58.88 | 1,305,100 | -0.98(-1.64%) |
Jan 28, 2021 | 57.51 | 61.34 | 56.48 | 59.86 | 2,473,777 | +4.58(+8.29%) |
Jan 27, 2021 | 58.79 | 62.03 | 54.76 | 55.28 | 3,556,350 | -7.30(-11.67%) |
Jan 26, 2021 | 65.07 | 66.00 | 61.79 | 62.58 | 1,763,319 | -1.38(-2.16%) |
Jan 25, 2021 | 62.81 | 67.53 | 62.80 | 63.96 | 2,219,877 | +0.95(+1.51%) |
Jan 22, 2021 | 60.53 | 63.30 | 59.69 | 63.01 | 1,087,300 | +1.19(+1.92%) |
Jan 21, 2021 | 62.42 | 62.82 | 60.66 | 61.82 | 1,284,765 | +0.32(+0.52%) |
Jan 20, 2021 | 61.86 | 62.63 | 60.49 | 61.50 | 833,026 | +0.06(+0.10%) |
Jan 19, 2021 | 60.29 | 61.47 | 58.72 | 61.44 | 1,040,282 | +2.26(+3.82%) |
Jan 15, 2021 | 60.54 | 60.54 | 58.17 | 59.18 | 1,390,300 | -1.89(-3.09%) |
Jan 14, 2021 | 60.03 | 63.31 | 59.78 | 61.07 | 1,343,966 | +1.42(+2.38%) |
Jan 13, 2021 | 61.57 | 62.54 | 59.34 | 59.65 | 1,007,804 | -2.74(-4.39%) |
Jan 12, 2021 | 59.71 | 62.69 | 59.70 | 62.39 | 951,102 | +2.46(+4.10%) |
Jan 11, 2021 | 60.27 | 60.92 | 58.72 | 59.93 | 1,143,197 | -1.22(-2.00%) |
Jan 08, 2021 | 60.17 | 61.83 | 59.65 | 61.15 | 1,086,400 | +0.60(+0.99%) |
Jan 07, 2021 | 59.21 | 60.98 | 59.20 | 60.55 | 867,083 | +1.67(+2.84%) |
Jan 06, 2021 | 56.01 | 60.33 | 55.94 | 58.88 | 1,950,392 | +3.78(+6.86%) |
Jan 05, 2021 | 53.94 | 55.88 | 53.94 | 55.10 | 851,497 | +1.52(+2.84%) |
Jan 04, 2021 | 57.30 | 57.47 | 53.20 | 53.58 | 1,423,009 | -2.99(-5.29%) |
Dec 31, 2020 | 56.57 | 56.57 | 56.57 | 805,702 | +1.46(+2.65%) | |
Dec 30, 2020 | 56.35 | 57.07 | 54.97 | 55.11 | 805,702 | -1.17(-2.08%) |
Dec 29, 2020 | 55.69 | 56.96 | 54.68 | 56.28 | 889,499 | +0.62(+1.11%) |
Dec 28, 2020 | 58.45 | 58.81 | 55.58 | 55.66 | 956,509 | -2.05(-3.55%) |
Dec 24, 2020 | 57.95 | 58.32 | 56.76 | 57.71 | 345,900 | -0.34(-0.59%) |
Dec 23, 2020 | 58.65 | 59.70 | 58.00 | 58.05 | 847,386 | -0.04(-0.07%) |
Dec 22, 2020 | 56.10 | 58.64 | 55.47 | 58.09 | 1,184,403 | +1.99(+3.55%) |
Dec 21, 2020 | 53.69 | 56.14 | 52.17 | 56.10 | 1,737,040 | +0.94(+1.70%) |
Dec 18, 2020 | 54.99 | 56.13 | 54.56 | 55.16 | 2,112,000 | +0.17(+0.31%) |
Dec 17, 2020 | 54.64 | 55.20 | 52.05 | 54.99 | 1,798,791 | +0.64(+1.18%) |
Dec 16, 2020 | 52.41 | 55.89 | 52.41 | 54.35 | 2,063,975 | -0.80(-1.45%) |
Dec 15, 2020 | 53.03 | 55.35 | 52.25 | 55.15 | 1,079,953 | +2.72(+5.19%) |
Dec 14, 2020 | 53.37 | 54.18 | 51.94 | 52.43 | 1,060,060 | -0.91(-1.71%) |
Dec 11, 2020 | 54.31 | 54.70 | 52.10 | 53.34 | 819,100 | -1.23(-2.25%) |
Dec 10, 2020 | 53.00 | 54.86 | 52.20 | 54.57 | 788,987 | +1.05(+1.96%) |
Dec 09, 2020 | 51.62 | 54.58 | 51.31 | 53.52 | 1,057,944 | +2.18(+4.25%) |
Dec 08, 2020 | 50.47 | 52.25 | 50.11 | 51.34 | 815,800 | +0.21(+0.41%) |
Dec 07, 2020 | 52.59 | 52.95 | 50.51 | 51.13 | 1,155,620 | -1.90(-3.58%) |
Dec 04, 2020 | 53.49 | 53.73 | 52.01 | 53.03 | 559,200 | +0.06(+0.11%) |
Dec 03, 2020 | 51.69 | 53.64 | 50.75 | 52.97 | 1,175,701 | +1.67(+3.26%) |
Dec 02, 2020 | 50.55 | 51.67 | 49.75 | 51.30 | 1,187,715 | +0.02(+0.04%) |
Dec 01, 2020 | 50.79 | 51.94 | 50.11 | 51.28 | 1,578,350 | +1.17(+2.33%) |
Nov 30, 2020 | 51.90 | 52.17 | 49.78 | 50.11 | 1,602,799 | -2.31(-4.41%) |
Nov 27, 2020 | 52.13 | 53.05 | 51.60 | 52.42 | 492,000 | +0.14(+0.27%) |
Nov 25, 2020 | 51.54 | 52.32 | 49.76 | 52.28 | 818,400 | +0.04(+0.08%) |
Nov 24, 2020 | 50.85 | 53.59 | 50.44 | 52.24 | 1,506,293 | +2.74(+5.54%) |
Nov 23, 2020 | 49.29 | 50.05 | 47.67 | 49.50 | 1,106,343 | +0.90(+1.85%) |
Nov 20, 2020 | 49.08 | 49.68 | 48.19 | 48.60 | 938,400 | -0.89(-1.80%) |
Nov 19, 2020 | 49.48 | 50.28 | 48.26 | 49.49 | 978,531 | -0.49(-0.98%) |
Nov 18, 2020 | 51.39 | 52.19 | 49.92 | 49.98 | 909,383 | -1.21(-2.36%) |
Nov 17, 2020 | 49.75 | 51.96 | 49.50 | 51.19 | 1,323,806 | +0.31(+0.61%) |
Nov 16, 2020 | 48.79 | 51.90 | 48.77 | 50.88 | 2,197,923 | +3.58(+7.57%) |
Nov 13, 2020 | 46.53 | 47.64 | 46.31 | 47.30 | 1,407,800 | +1.24(+2.69%) |
Nov 12, 2020 | 45.68 | 46.95 | 44.69 | 46.06 | 2,024,431 | -0.19(-0.41%) |
Nov 11, 2020 | 48.75 | 48.75 | 45.59 | 46.25 | 1,376,544 | -2.10(-4.34%) |
Nov 10, 2020 | 49.91 | 50.93 | 46.35 | 48.35 | 2,387,937 | -1.72(-3.44%) |
Nov 09, 2020 | 50.50 | 52.95 | 47.79 | 50.07 | 2,911,919 | +4.59(+10.09%) |
Nov 06, 2020 | 45.42 | 45.59 | 44.21 | 45.48 | 930,100 | -0.10(-0.22%) |
Nov 05, 2020 | 46.66 | 47.78 | 45.50 | 45.58 | 1,254,999 | -1.11(-2.38%) |
Nov 04, 2020 | 45.19 | 48.25 | 44.64 | 46.69 | 1,275,627 | +0.37(+0.80%) |
Nov 03, 2020 | 44.82 | 46.68 | 44.38 | 46.32 | 970,172 | +1.97(+4.44%) |