Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.05 | 55.22 | 53.44 | 53.54 | 648,024 | -1.65(-3.00%) |
Jan 28, 2021 | 54.79 | 55.82 | 54.41 | 55.20 | 1,132,307 | +0.95(+1.76%) |
Jan 27, 2021 | 56.96 | 56.96 | 53.54 | 54.24 | 1,595,672 | -3.14(-5.48%) |
Jan 26, 2021 | 57.98 | 58.27 | 57.26 | 57.39 | 700,702 | -0.36(-0.63%) |
Jan 25, 2021 | 57.53 | 58.20 | 57.11 | 57.75 | 754,393 | +0.45(+0.79%) |
Jan 22, 2021 | 56.63 | 57.56 | 56.51 | 57.30 | 678,610 | +0.19(+0.33%) |
Jan 21, 2021 | 56.79 | 57.31 | 56.57 | 57.11 | 399,411 | +0.19(+0.34%) |
Jan 20, 2021 | 56.94 | 57.43 | 56.34 | 56.92 | 642,189 | +0.24(+0.42%) |
Jan 19, 2021 | 55.41 | 57.16 | 55.00 | 56.68 | 1,189,695 | +1.72(+3.13%) |
Jan 15, 2021 | 55.72 | 56.24 | 54.09 | 54.96 | 1,477,143 | -1.32(-2.34%) |
Jan 14, 2021 | 57.45 | 57.80 | 56.09 | 56.28 | 920,190 | -1.26(-2.20%) |
Jan 13, 2021 | 59.56 | 59.72 | 57.44 | 57.54 | 1,510,026 | -1.85(-3.11%) |
Jan 12, 2021 | 57.93 | 59.51 | 56.59 | 59.39 | 1,164,713 | -0.56(-0.94%) |
Jan 11, 2021 | 62.11 | 62.39 | 59.95 | 59.95 | 410,256 | -2.87(-4.57%) |
Jan 08, 2021 | 63.85 | 64.02 | 62.18 | 62.82 | 439,314 | +0.45(+0.71%) |
Jan 07, 2021 | 61.88 | 63.05 | 61.70 | 62.38 | 404,329 | +0.80(+1.30%) |
Jan 06, 2021 | 61.92 | 62.30 | 60.92 | 61.58 | 668,132 | -0.60(-0.96%) |
Jan 05, 2021 | 60.50 | 62.29 | 60.31 | 62.18 | 349,373 | +1.59(+2.63%) |
Jan 04, 2021 | 62.55 | 63.00 | 60.27 | 60.59 | 588,211 | -2.63(-4.16%) |
Dec 31, 2020 | 63.22 | 63.22 | 63.22 | 307,706 | -0.72(-1.12%) | |
Dec 30, 2020 | 62.92 | 64.22 | 62.92 | 63.93 | 307,706 | +1.05(+1.68%) |
Dec 29, 2020 | 64.43 | 65.02 | 62.58 | 62.88 | 340,086 | -1.06(-1.66%) |
Dec 28, 2020 | 65.03 | 65.09 | 63.46 | 63.94 | 298,275 | -0.81(-1.25%) |
Dec 24, 2020 | 64.41 | 64.86 | 64.24 | 64.75 | 202,548 | +0.35(+0.54%) |
Dec 23, 2020 | 63.89 | 64.92 | 63.89 | 64.41 | 430,520 | +0.70(+1.10%) |
Dec 22, 2020 | 63.05 | 63.82 | 62.17 | 63.71 | 293,850 | +0.66(+1.05%) |
Dec 21, 2020 | 61.29 | 63.44 | 61.29 | 63.04 | 589,583 | +1.11(+1.79%) |
Dec 18, 2020 | 61.82 | 62.17 | 61.07 | 61.93 | 587,292 | +0.72(+1.17%) |
Dec 17, 2020 | 61.67 | 62.32 | 61.19 | 61.22 | 497,090 | -0.23(-0.37%) |
Dec 16, 2020 | 62.72 | 63.11 | 61.42 | 61.44 | 532,013 | -1.36(-2.17%) |
Dec 15, 2020 | 63.75 | 64.18 | 62.80 | 62.81 | 709,294 | -0.88(-1.38%) |
Dec 14, 2020 | 64.54 | 64.54 | 63.64 | 63.69 | 329,336 | -0.55(-0.86%) |
Dec 11, 2020 | 65.66 | 65.66 | 63.13 | 64.24 | 429,192 | -1.54(-2.34%) |
Dec 10, 2020 | 64.21 | 65.91 | 63.88 | 65.78 | 389,990 | +1.47(+2.29%) |
Dec 09, 2020 | 65.70 | 66.17 | 63.95 | 64.31 | 542,348 | -1.15(-1.75%) |
Dec 08, 2020 | 63.84 | 65.63 | 63.65 | 65.45 | 597,255 | +1.68(+2.64%) |
Dec 07, 2020 | 62.85 | 64.11 | 62.38 | 63.77 | 297,958 | +0.85(+1.36%) |
Dec 04, 2020 | 63.54 | 64.16 | 62.73 | 62.92 | 345,796 | -0.55(-0.87%) |
Dec 03, 2020 | 63.54 | 64.29 | 63.32 | 63.47 | 284,533 | +0.23(+0.36%) |
Dec 02, 2020 | 63.02 | 63.67 | 62.42 | 63.24 | 601,160 | +0.04(+0.06%) |
Dec 01, 2020 | 65.45 | 65.83 | 62.75 | 63.21 | 903,470 | -2.06(-3.16%) |
Nov 30, 2020 | 62.33 | 65.35 | 62.33 | 65.27 | 939,592 | +3.19(+5.14%) |
Nov 27, 2020 | 61.29 | 62.67 | 61.19 | 62.08 | 212,340 | +0.89(+1.46%) |
Nov 25, 2020 | 60.26 | 61.36 | 59.62 | 61.19 | 352,837 | +0.87(+1.45%) |
Nov 24, 2020 | 59.59 | 60.33 | 58.43 | 60.32 | 441,951 | +1.19(+2.01%) |
Nov 23, 2020 | 60.71 | 60.71 | 58.36 | 59.12 | 553,040 | -1.04(-1.73%) |
Nov 20, 2020 | 59.03 | 60.56 | 58.57 | 60.17 | 709,938 | +1.38(+2.34%) |
Nov 19, 2020 | 57.68 | 59.32 | 57.68 | 58.79 | 480,531 | +1.13(+1.96%) |
Nov 18, 2020 | 57.15 | 58.39 | 57.15 | 57.66 | 954,852 | +0.67(+1.18%) |
Nov 17, 2020 | 57.21 | 57.39 | 56.24 | 56.99 | 727,527 | -0.20(-0.35%) |
Nov 16, 2020 | 57.85 | 57.97 | 56.87 | 57.19 | 501,357 | -0.81(-1.39%) |
Nov 13, 2020 | 58.65 | 59.30 | 57.78 | 57.99 | 671,521 | -0.57(-0.97%) |
Nov 12, 2020 | 59.53 | 60.47 | 58.24 | 58.56 | 772,735 | -1.25(-2.09%) |
Nov 11, 2020 | 61.18 | 61.38 | 59.75 | 59.81 | 685,005 | -1.17(-1.92%) |
Nov 10, 2020 | 63.20 | 63.22 | 60.81 | 60.98 | 718,538 | -2.14(-3.39%) |
Nov 09, 2020 | 69.75 | 71.24 | 63.10 | 63.12 | 1,090,698 | -5.00(-7.34%) |
Nov 06, 2020 | 63.36 | 68.79 | 62.00 | 68.12 | 2,666,105 | +6.12(+9.88%) |
Nov 05, 2020 | 61.60 | 62.32 | 60.44 | 62.00 | 804,870 | +1.30(+2.15%) |
Nov 04, 2020 | 58.78 | 60.77 | 57.87 | 60.69 | 682,144 | +2.07(+3.52%) |
Nov 03, 2020 | 57.79 | 58.79 | 57.67 | 58.63 | 543,913 | +1.37(+2.39%) |