Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 69.00 | 69.40 | 64.79 | 65.01 | 729,900 | -3.11(-4.57%) |
Jan 28, 2021 | 65.94 | 68.99 | 65.00 | 68.12 | 790,783 | +3.92(+6.11%) |
Jan 27, 2021 | 67.64 | 67.67 | 62.50 | 64.20 | 1,696,167 | -3.38(-5.00%) |
Jan 26, 2021 | 71.62 | 72.57 | 67.35 | 67.58 | 1,136,520 | -2.70(-3.84%) |
Jan 25, 2021 | 72.09 | 73.95 | 69.85 | 70.28 | 736,978 | -0.85(-1.19%) |
Jan 22, 2021 | 71.05 | 72.63 | 69.72 | 71.13 | 396,900 | +0.81(+1.15%) |
Jan 21, 2021 | 71.00 | 71.39 | 69.02 | 70.32 | 359,140 | +0.18(+0.26%) |
Jan 20, 2021 | 68.54 | 72.95 | 68.24 | 70.14 | 1,261,617 | -0.33(-0.47%) |
Jan 19, 2021 | 71.49 | 73.12 | 68.73 | 70.47 | 821,819 | +0.40(+0.57%) |
Jan 15, 2021 | 74.12 | 74.42 | 69.61 | 70.07 | 679,800 | -3.83(-5.18%) |
Jan 14, 2021 | 75.07 | 76.95 | 73.61 | 73.90 | 523,696 | +0.03(+0.04%) |
Jan 13, 2021 | 74.50 | 75.90 | 72.00 | 73.87 | 649,032 | -0.41(-0.55%) |
Jan 12, 2021 | 72.20 | 74.60 | 71.88 | 74.28 | 738,776 | +1.85(+2.55%) |
Jan 11, 2021 | 70.46 | 73.74 | 69.36 | 72.43 | 641,343 | +0.70(+0.98%) |
Jan 08, 2021 | 71.25 | 72.98 | 70.53 | 71.73 | 698,300 | +1.42(+2.02%) |
Jan 07, 2021 | 69.25 | 71.75 | 67.50 | 70.31 | 1,004,418 | +1.39(+2.02%) |
Jan 06, 2021 | 68.00 | 72.99 | 67.38 | 68.92 | 1,180,149 | -4.81(-6.52%) |
Jan 05, 2021 | 71.87 | 74.76 | 71.74 | 73.73 | 591,059 | +1.99(+2.77%) |
Jan 04, 2021 | 75.80 | 76.45 | 69.70 | 71.74 | 926,842 | -3.66(-4.85%) |
Dec 31, 2020 | 75.40 | 75.40 | 75.40 | 786,922 | +1.31(+1.77%) | |
Dec 30, 2020 | 69.38 | 74.80 | 69.30 | 74.09 | 786,922 | +3.08(+4.34%) |
Dec 29, 2020 | 71.89 | 72.94 | 70.00 | 71.01 | 512,909 | -0.39(-0.55%) |
Dec 28, 2020 | 73.01 | 73.60 | 70.82 | 71.40 | 525,585 | -0.39(-0.54%) |
Dec 24, 2020 | 72.57 | 73.26 | 71.62 | 71.79 | 624,600 | -0.07(-0.10%) |
Dec 23, 2020 | 74.00 | 74.76 | 71.32 | 71.86 | 566,827 | -0.86(-1.18%) |
Dec 22, 2020 | 71.69 | 73.75 | 70.11 | 72.72 | 1,059,504 | +2.98(+4.27%) |
Dec 21, 2020 | 70.10 | 71.89 | 67.18 | 69.74 | 1,187,443 | -0.98(-1.39%) |
Dec 18, 2020 | 69.58 | 70.88 | 68.02 | 70.72 | 1,409,700 | +2.93(+4.32%) |
Dec 17, 2020 | 65.86 | 68.99 | 65.00 | 67.79 | 1,294,711 | +3.05(+4.71%) |
Dec 16, 2020 | 63.26 | 66.00 | 62.61 | 64.74 | 1,091,887 | +1.96(+3.12%) |
Dec 15, 2020 | 63.44 | 63.62 | 61.50 | 62.78 | 837,677 | -0.84(-1.32%) |
Dec 14, 2020 | 62.91 | 64.72 | 61.51 | 63.62 | 1,170,754 | +1.33(+2.14%) |
Dec 11, 2020 | 61.33 | 64.08 | 61.04 | 62.29 | 1,319,900 | +0.86(+1.40%) |
Dec 10, 2020 | 58.59 | 62.15 | 58.53 | 61.43 | 1,298,694 | +1.90(+3.19%) |
Dec 09, 2020 | 62.83 | 66.24 | 58.96 | 59.53 | 1,988,871 | -2.28(-3.69%) |
Dec 08, 2020 | 61.00 | 62.96 | 60.00 | 61.81 | 1,033,512 | +1.11(+1.83%) |
Dec 07, 2020 | 62.56 | 63.60 | 60.51 | 60.70 | 1,405,467 | -1.85(-2.96%) |
Dec 04, 2020 | 60.99 | 63.90 | 60.50 | 62.55 | 2,891,200 | +2.58(+4.30%) |
Dec 03, 2020 | 58.72 | 61.00 | 57.46 | 59.97 | 6,497,935 | +4.12(+7.38%) |
Dec 02, 2020 | 57.70 | 58.40 | 55.10 | 55.85 | 2,664,443 | -2.23(-3.84%) |
Dec 01, 2020 | 56.70 | 59.30 | 56.58 | 58.08 | 2,024,213 | -3.55(-5.76%) |
Nov 30, 2020 | 62.00 | 62.56 | 59.17 | 61.63 | 1,095,678 | +0.02(+0.03%) |
Nov 27, 2020 | 63.60 | 64.03 | 61.58 | 61.61 | 348,400 | -2.02(-3.17%) |
Nov 25, 2020 | 63.87 | 64.78 | 62.57 | 63.63 | 441,000 | -0.28(-0.44%) |
Nov 24, 2020 | 62.10 | 65.40 | 61.52 | 63.91 | 1,109,580 | +2.88(+4.72%) |
Nov 23, 2020 | 57.74 | 62.15 | 57.74 | 61.03 | 737,895 | +3.63(+6.32%) |
Nov 20, 2020 | 56.45 | 58.85 | 55.90 | 57.40 | 529,100 | +1.48(+2.65%) |
Nov 19, 2020 | 56.31 | 57.87 | 55.30 | 55.92 | 420,074 | -0.59(-1.04%) |
Nov 18, 2020 | 60.46 | 60.84 | 56.37 | 56.51 | 689,769 | -3.21(-5.38%) |
Nov 17, 2020 | 61.31 | 61.80 | 59.28 | 59.72 | 358,518 | -1.46(-2.39%) |
Nov 16, 2020 | 61.38 | 62.00 | 59.06 | 61.18 | 453,733 | +1.83(+3.08%) |
Nov 13, 2020 | 59.05 | 60.25 | 57.89 | 59.35 | 348,200 | +1.46(+2.52%) |
Nov 12, 2020 | 58.62 | 60.33 | 57.51 | 57.89 | 297,669 | -0.94(-1.60%) |
Nov 11, 2020 | 61.00 | 61.80 | 58.01 | 58.83 | 699,969 | -1.17(-1.95%) |
Nov 10, 2020 | 62.00 | 62.35 | 57.02 | 60.00 | 1,129,407 | -2.75(-4.38%) |
Nov 09, 2020 | 58.00 | 64.35 | 57.09 | 62.75 | 1,999,291 | +8.25(+15.14%) |
Nov 06, 2020 | 56.12 | 56.37 | 51.56 | 54.50 | 911,700 | -2.25(-3.96%) |
Nov 05, 2020 | 54.59 | 58.61 | 53.07 | 56.75 | 1,201,303 | +2.74(+5.07%) |
Nov 04, 2020 | 50.97 | 54.47 | 50.06 | 54.01 | 1,072,877 | +3.71(+7.38%) |
Nov 03, 2020 | 48.01 | 50.86 | 47.05 | 50.30 | 419,334 | +2.48(+5.19%) |