Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.20 | 58.41 | 55.41 | 56.09 | 530,800 | -0.04(-0.07%) |
Jan 28, 2021 | 54.98 | 56.80 | 54.40 | 56.13 | 354,375 | +2.72(+5.09%) |
Jan 27, 2021 | 58.35 | 58.68 | 53.34 | 53.41 | 780,944 | -7.34(-12.08%) |
Jan 26, 2021 | 58.41 | 62.00 | 57.85 | 60.75 | 577,586 | +3.17(+5.51%) |
Jan 25, 2021 | 59.74 | 60.35 | 55.79 | 57.58 | 464,349 | -1.54(-2.60%) |
Jan 22, 2021 | 58.67 | 59.13 | 57.35 | 59.12 | 235,700 | -0.09(-0.15%) |
Jan 21, 2021 | 58.78 | 59.65 | 57.24 | 59.21 | 279,490 | +0.77(+1.32%) |
Jan 20, 2021 | 58.31 | 59.20 | 56.60 | 58.44 | 330,055 | +0.91(+1.58%) |
Jan 19, 2021 | 54.98 | 58.05 | 53.71 | 57.53 | 602,606 | +3.50(+6.48%) |
Jan 15, 2021 | 57.20 | 57.39 | 52.84 | 54.03 | 639,800 | -3.95(-6.81%) |
Jan 14, 2021 | 59.08 | 59.57 | 57.22 | 57.98 | 383,940 | -1.06(-1.80%) |
Jan 13, 2021 | 60.02 | 60.51 | 58.41 | 59.04 | 487,777 | -0.90(-1.50%) |
Jan 12, 2021 | 59.21 | 60.00 | 57.78 | 59.94 | 509,105 | +1.16(+1.97%) |
Jan 11, 2021 | 59.57 | 59.76 | 56.02 | 58.78 | 649,394 | -2.50(-4.08%) |
Jan 08, 2021 | 60.50 | 63.45 | 59.44 | 61.28 | 1,075,000 | +1.38(+2.30%) |
Jan 07, 2021 | 57.03 | 60.24 | 56.55 | 59.90 | 543,651 | +4.01(+7.17%) |
Jan 06, 2021 | 54.05 | 57.15 | 53.20 | 55.89 | 875,361 | +3.48(+6.64%) |
Jan 05, 2021 | 51.00 | 53.17 | 50.50 | 52.41 | 351,525 | +1.50(+2.95%) |
Jan 04, 2021 | 53.06 | 54.57 | 49.68 | 50.91 | 406,467 | -1.33(-2.55%) |
Dec 31, 2020 | 52.24 | 52.24 | 52.24 | 506,528 | +0.44(+0.85%) | |
Dec 30, 2020 | 50.84 | 52.35 | 50.52 | 51.80 | 506,528 | +0.96(+1.89%) |
Dec 29, 2020 | 51.30 | 52.00 | 48.79 | 50.84 | 412,602 | -0.73(-1.42%) |
Dec 28, 2020 | 50.26 | 52.30 | 50.09 | 51.57 | 452,124 | +2.18(+4.41%) |
Dec 24, 2020 | 51.49 | 51.77 | 48.75 | 49.39 | 279,400 | -2.37(-4.58%) |
Dec 23, 2020 | 53.78 | 54.79 | 51.71 | 51.76 | 442,392 | -1.46(-2.74%) |
Dec 22, 2020 | 51.42 | 54.05 | 51.20 | 53.22 | 510,304 | +2.12(+4.15%) |
Dec 21, 2020 | 48.23 | 51.10 | 48.03 | 51.10 | 359,404 | +1.17(+2.34%) |
Dec 18, 2020 | 49.20 | 51.11 | 48.80 | 49.93 | 618,700 | +0.88(+1.79%) |
Dec 17, 2020 | 47.00 | 49.10 | 46.72 | 49.05 | 343,561 | +2.35(+5.03%) |
Dec 16, 2020 | 48.23 | 48.35 | 45.60 | 46.70 | 496,112 | -0.89(-1.87%) |
Dec 15, 2020 | 44.99 | 47.97 | 44.78 | 47.59 | 528,254 | +3.05(+6.85%) |
Dec 14, 2020 | 44.18 | 44.95 | 43.15 | 44.54 | 346,723 | +0.89(+2.04%) |
Dec 11, 2020 | 42.64 | 44.73 | 42.64 | 43.65 | 275,000 | +1.24(+2.92%) |
Dec 10, 2020 | 42.04 | 42.79 | 40.61 | 42.41 | 439,023 | +0.22(+0.52%) |
Dec 09, 2020 | 44.94 | 45.22 | 41.79 | 42.19 | 466,342 | -2.70(-6.01%) |
Dec 08, 2020 | 43.59 | 45.00 | 43.31 | 44.89 | 572,993 | +1.30(+2.98%) |
Dec 07, 2020 | 43.45 | 43.93 | 42.76 | 43.59 | 256,247 | +0.08(+0.18%) |
Dec 04, 2020 | 44.39 | 44.50 | 43.40 | 43.51 | 219,000 | -0.60(-1.36%) |
Dec 03, 2020 | 44.40 | 44.65 | 43.50 | 44.11 | 268,969 | -0.36(-0.81%) |
Dec 02, 2020 | 44.70 | 44.97 | 43.21 | 44.47 | 223,591 | -0.40(-0.89%) |
Dec 01, 2020 | 44.67 | 45.35 | 44.38 | 44.87 | 466,031 | +0.32(+0.72%) |
Nov 30, 2020 | 44.35 | 44.81 | 42.81 | 44.55 | 467,624 | +0.32(+0.72%) |
Nov 27, 2020 | 44.50 | 44.55 | 43.38 | 44.23 | 183,600 | -0.14(-0.32%) |
Nov 25, 2020 | 44.64 | 45.01 | 42.79 | 44.37 | 320,300 | -0.68(-1.51%) |
Nov 24, 2020 | 46.77 | 47.00 | 44.54 | 45.05 | 589,536 | +0.10(+0.22%) |
Nov 23, 2020 | 44.00 | 46.48 | 43.86 | 44.95 | 563,072 | +1.57(+3.62%) |
Nov 20, 2020 | 43.63 | 43.75 | 42.68 | 43.38 | 239,500 | -0.21(-0.48%) |
Nov 19, 2020 | 42.97 | 43.75 | 42.16 | 43.59 | 158,245 | +0.39(+0.90%) |
Nov 18, 2020 | 43.38 | 43.97 | 42.90 | 43.20 | 142,238 | +0.01(+0.02%) |
Nov 17, 2020 | 43.03 | 43.44 | 42.32 | 43.19 | 261,857 | -0.15(-0.35%) |
Nov 16, 2020 | 43.90 | 44.00 | 42.70 | 43.34 | 295,366 | +0.21(+0.49%) |
Nov 13, 2020 | 43.78 | 44.37 | 42.66 | 43.13 | 183,400 | -0.50(-1.15%) |
Nov 12, 2020 | 43.81 | 44.89 | 43.22 | 43.63 | 248,753 | -0.64(-1.45%) |
Nov 11, 2020 | 43.94 | 44.59 | 43.02 | 44.27 | 274,446 | +0.77(+1.77%) |
Nov 10, 2020 | 43.18 | 44.27 | 41.94 | 43.50 | 380,013 | +0.32(+0.74%) |
Nov 09, 2020 | 45.37 | 45.53 | 43.03 | 43.18 | 450,935 | +0.18(+0.42%) |
Nov 06, 2020 | 41.56 | 43.07 | 40.73 | 43.00 | 374,700 | +1.02(+2.43%) |
Nov 05, 2020 | 39.98 | 42.83 | 39.88 | 41.98 | 617,885 | +3.34(+8.64%) |
Nov 04, 2020 | 43.72 | 43.72 | 37.73 | 38.64 | 739,214 | -4.87(-11.19%) |
Nov 03, 2020 | 41.40 | 43.90 | 39.80 | 43.51 | 701,474 | +4.88(+12.63%) |