Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.08 | 59.51 | 56.55 | 57.30 | 5,681,615 | -2.46(-4.12%) |
Jan 28, 2021 | 59.49 | 61.62 | 59.28 | 59.76 | 4,631,691 | +0.59(+1.00%) |
Jan 27, 2021 | 61.64 | 61.65 | 58.28 | 59.17 | 6,060,389 | -3.37(-5.38%) |
Jan 26, 2021 | 62.66 | 62.98 | 62.03 | 62.54 | 4,679,539 | +0.09(+0.14%) |
Jan 25, 2021 | 62.67 | 63.18 | 59.84 | 62.45 | 7,168,768 | +1.09(+1.77%) |
Jan 22, 2021 | 61.36 | 61.74 | 61.09 | 61.36 | 2,807,282 | -0.39(-0.63%) |
Jan 21, 2021 | 61.12 | 61.99 | 60.73 | 61.75 | 3,410,511 | +1.02(+1.68%) |
Jan 20, 2021 | 59.37 | 61.09 | 59.26 | 60.72 | 2,780,832 | +2.66(+4.58%) |
Jan 19, 2021 | 57.26 | 58.22 | 56.86 | 58.07 | 3,341,550 | +1.67(+2.96%) |
Jan 15, 2021 | 57.25 | 57.59 | 55.98 | 56.40 | 2,712,645 | -0.89(-1.55%) |
Jan 14, 2021 | 58.08 | 58.47 | 57.14 | 57.29 | 2,736,985 | -0.64(-1.10%) |
Jan 13, 2021 | 57.27 | 58.23 | 57.05 | 57.92 | 2,419,965 | +0.74(+1.29%) |
Jan 12, 2021 | 57.38 | 57.77 | 56.18 | 57.18 | 3,431,035 | -0.14(-0.24%) |
Jan 11, 2021 | 57.93 | 58.37 | 57.09 | 57.32 | 4,099,033 | -1.76(-2.98%) |
Jan 08, 2021 | 58.45 | 59.19 | 57.63 | 59.08 | 4,571,348 | +1.45(+2.52%) |
Jan 07, 2021 | 55.91 | 57.89 | 55.91 | 57.63 | 3,191,112 | +2.68(+4.88%) |
Jan 06, 2021 | 54.77 | 56.51 | 54.37 | 54.95 | 5,005,947 | -1.51(-2.68%) |
Jan 05, 2021 | 55.23 | 56.57 | 55.21 | 56.46 | 4,468,862 | +0.90(+1.63%) |
Jan 04, 2021 | 57.72 | 57.77 | 54.11 | 55.56 | 5,096,359 | -1.61(-2.81%) |
Dec 31, 2020 | 57.17 | 57.17 | 57.17 | 1,616,249 | +0.26(+0.46%) | |
Dec 30, 2020 | 57.37 | 57.49 | 56.71 | 56.90 | 1,616,249 | -0.05(-0.09%) |
Dec 29, 2020 | 57.35 | 57.57 | 56.62 | 56.95 | 2,410,539 | +0.10(+0.18%) |
Dec 28, 2020 | 56.67 | 57.02 | 56.02 | 56.85 | 2,251,620 | +1.13(+2.03%) |
Dec 24, 2020 | 55.34 | 55.88 | 55.33 | 55.72 | 1,315,045 | +0.48(+0.87%) |
Dec 23, 2020 | 55.82 | 55.95 | 55.19 | 55.24 | 2,327,348 | -0.56(-1.00%) |
Dec 22, 2020 | 55.85 | 56.15 | 54.77 | 55.79 | 3,200,579 | +0.27(+0.48%) |
Dec 21, 2020 | 54.63 | 55.71 | 53.59 | 55.52 | 3,703,927 | -0.14(-0.26%) |
Dec 18, 2020 | 56.32 | 56.40 | 54.84 | 55.67 | 3,812,242 | -0.39(-0.69%) |
Dec 17, 2020 | 55.94 | 56.14 | 55.49 | 56.06 | 2,193,349 | +0.72(+1.30%) |
Dec 16, 2020 | 54.90 | 55.63 | 54.53 | 55.34 | 2,673,222 | +0.61(+1.11%) |
Dec 15, 2020 | 54.42 | 54.73 | 53.63 | 54.73 | 1,944,928 | +1.19(+2.23%) |
Dec 14, 2020 | 53.21 | 54.30 | 53.21 | 53.54 | 2,773,493 | +0.69(+1.31%) |
Dec 11, 2020 | 52.45 | 52.87 | 51.65 | 52.85 | 3,154,820 | -0.19(-0.37%) |
Dec 10, 2020 | 51.91 | 53.47 | 51.53 | 53.04 | 3,689,146 | +0.34(+0.65%) |
Dec 09, 2020 | 55.10 | 55.16 | 52.26 | 52.70 | 4,266,145 | -2.42(-4.39%) |
Dec 08, 2020 | 54.61 | 55.25 | 53.95 | 55.12 | 1,949,164 | +0.34(+0.62%) |
Dec 07, 2020 | 54.23 | 54.90 | 54.17 | 54.78 | 1,822,464 | +0.57(+1.05%) |
Dec 04, 2020 | 53.75 | 54.21 | 53.50 | 54.21 | 1,711,914 | +0.51(+0.94%) |
Dec 03, 2020 | 53.65 | 54.29 | 53.48 | 53.70 | 2,582,140 | +0.12(+0.23%) |
Dec 02, 2020 | 53.01 | 53.71 | 52.36 | 53.58 | 2,400,125 | +0.04(+0.07%) |
Dec 01, 2020 | 52.90 | 54.03 | 52.54 | 53.54 | 2,319,636 | +1.48(+2.85%) |
Nov 30, 2020 | 52.02 | 52.23 | 50.45 | 52.05 | 2,565,695 | +0.13(+0.26%) |
Nov 27, 2020 | 51.63 | 52.31 | 51.56 | 51.92 | 1,674,261 | +0.90(+1.77%) |
Nov 25, 2020 | 50.70 | 51.20 | 50.41 | 51.01 | 2,528,608 | +0.63(+1.25%) |
Nov 24, 2020 | 49.35 | 50.53 | 48.73 | 50.38 | 2,659,327 | +1.40(+2.86%) |
Nov 23, 2020 | 49.33 | 49.77 | 48.21 | 48.98 | 3,259,055 | -0.01(-0.01%) |
Nov 20, 2020 | 49.66 | 49.89 | 48.97 | 48.99 | 1,970,252 | -0.64(-1.28%) |
Nov 19, 2020 | 48.71 | 49.77 | 48.47 | 49.62 | 2,360,048 | +0.74(+1.51%) |
Nov 18, 2020 | 49.44 | 50.00 | 48.87 | 48.88 | 2,639,292 | -0.70(-1.41%) |
Nov 17, 2020 | 50.02 | 50.14 | 49.40 | 49.58 | 2,117,788 | -0.32(-0.65%) |
Nov 16, 2020 | 49.08 | 50.06 | 48.89 | 49.91 | 2,877,452 | +0.66(+1.33%) |
Nov 13, 2020 | 48.90 | 49.39 | 48.16 | 49.25 | 2,287,184 | +0.89(+1.84%) |
Nov 12, 2020 | 49.09 | 49.58 | 47.96 | 48.36 | 3,165,596 | -0.46(-0.95%) |
Nov 11, 2020 | 47.51 | 48.95 | 47.41 | 48.82 | 3,609,299 | +2.07(+4.43%) |
Nov 10, 2020 | 47.32 | 47.81 | 45.78 | 46.75 | 5,770,644 | -1.66(-3.43%) |
Nov 09, 2020 | 51.46 | 52.04 | 48.32 | 48.41 | 7,058,231 | -2.14(-4.23%) |
Nov 06, 2020 | 50.19 | 50.76 | 48.89 | 50.55 | 3,814,859 | +0.08(+0.17%) |
Nov 05, 2020 | 50.16 | 50.78 | 49.65 | 50.47 | 5,095,056 | +2.52(+5.26%) |
Nov 04, 2020 | 46.88 | 48.53 | 46.34 | 47.95 | 6,358,369 | +3.94(+8.95%) |
Nov 03, 2020 | 43.13 | 44.70 | 42.84 | 44.01 | 4,248,128 | +1.43(+3.35%) |