Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.93 | 63.69 | 60.50 | 60.57 | 112,668 | -2.29(-3.65%) |
Jan 28, 2021 | 64.50 | 64.59 | 62.48 | 62.86 | 90,894 | -0.97(-1.51%) |
Jan 27, 2021 | 63.02 | 65.18 | 62.53 | 63.83 | 115,425 | -0.77(-1.19%) |
Jan 26, 2021 | 67.77 | 67.77 | 64.11 | 64.60 | 110,030 | -2.56(-3.82%) |
Jan 25, 2021 | 65.43 | 67.82 | 65.43 | 67.16 | 72,814 | +0.97(+1.47%) |
Jan 22, 2021 | 64.97 | 66.26 | 64.97 | 66.18 | 125,055 | +0.00(+0.00%) |
Jan 21, 2021 | 68.03 | 68.52 | 66.09 | 66.18 | 72,523 | -1.40(-2.07%) |
Jan 20, 2021 | 66.10 | 68.15 | 66.10 | 67.59 | 82,680 | +1.76(+2.68%) |
Jan 19, 2021 | 66.51 | 67.54 | 65.62 | 65.82 | 139,811 | -0.46(-0.70%) |
Jan 15, 2021 | 65.55 | 67.25 | 64.58 | 66.29 | 126,132 | -0.39(-0.58%) |
Jan 14, 2021 | 67.10 | 68.70 | 66.14 | 66.68 | 104,468 | -0.22(-0.33%) |
Jan 13, 2021 | 68.75 | 69.31 | 66.20 | 66.90 | 98,744 | -2.15(-3.11%) |
Jan 12, 2021 | 67.59 | 69.13 | 67.33 | 69.05 | 123,852 | +2.64(+3.97%) |
Jan 11, 2021 | 61.99 | 66.46 | 61.99 | 66.41 | 89,255 | +3.06(+4.83%) |
Jan 08, 2021 | 65.44 | 65.44 | 62.60 | 63.35 | 67,230 | -1.71(-2.63%) |
Jan 07, 2021 | 64.64 | 66.32 | 64.39 | 65.06 | 122,396 | +0.63(+0.98%) |
Jan 06, 2021 | 60.78 | 64.56 | 60.78 | 64.43 | 202,895 | +4.59(+7.67%) |
Jan 05, 2021 | 58.30 | 59.93 | 57.89 | 59.84 | 108,670 | +1.65(+2.83%) |
Jan 04, 2021 | 61.31 | 61.38 | 57.92 | 58.19 | 177,486 | -2.41(-3.98%) |
Dec 31, 2020 | 60.61 | 60.61 | 60.61 | 90,226 | -1.01(-1.64%) | |
Dec 30, 2020 | 60.14 | 62.37 | 60.08 | 61.62 | 90,226 | +1.51(+2.51%) |
Dec 29, 2020 | 59.53 | 60.37 | 59.07 | 60.11 | 116,978 | +0.55(+0.92%) |
Dec 28, 2020 | 59.12 | 60.21 | 58.72 | 59.56 | 133,000 | +1.28(+2.19%) |
Dec 24, 2020 | 59.11 | 59.11 | 57.75 | 58.29 | 48,747 | -0.40(-0.68%) |
Dec 23, 2020 | 58.19 | 59.18 | 57.68 | 58.68 | 132,181 | +0.69(+1.20%) |
Dec 22, 2020 | 57.37 | 58.30 | 56.39 | 57.99 | 104,276 | +0.91(+1.59%) |
Dec 21, 2020 | 55.23 | 57.86 | 55.23 | 57.08 | 138,033 | +0.39(+0.69%) |
Dec 18, 2020 | 54.38 | 56.99 | 54.38 | 56.69 | 494,716 | +2.14(+3.92%) |
Dec 17, 2020 | 53.64 | 55.21 | 52.74 | 54.56 | 126,722 | +0.99(+1.85%) |
Dec 16, 2020 | 53.51 | 54.37 | 53.02 | 53.57 | 130,345 | +0.06(+0.10%) |
Dec 15, 2020 | 51.90 | 53.74 | 51.37 | 53.51 | 99,675 | +2.13(+4.14%) |
Dec 14, 2020 | 51.62 | 51.99 | 50.62 | 51.38 | 156,064 | +0.40(+0.78%) |
Dec 11, 2020 | 52.86 | 53.53 | 50.58 | 50.99 | 334,314 | -2.26(-4.24%) |
Dec 10, 2020 | 59.26 | 59.26 | 52.49 | 53.24 | 281,343 | -2.27(-4.08%) |
Dec 09, 2020 | 57.82 | 58.44 | 55.51 | 55.51 | 289,680 | -1.50(-2.63%) |
Dec 08, 2020 | 56.79 | 57.91 | 56.33 | 57.01 | 131,340 | -0.58(-1.01%) |
Dec 07, 2020 | 57.20 | 57.83 | 56.08 | 57.59 | 277,862 | -0.06(-0.11%) |
Dec 04, 2020 | 55.86 | 57.73 | 55.82 | 57.66 | 223,957 | +2.47(+4.48%) |
Dec 03, 2020 | 53.86 | 56.36 | 53.39 | 55.19 | 173,332 | +1.32(+2.46%) |
Dec 02, 2020 | 52.99 | 54.18 | 52.30 | 53.86 | 118,475 | +0.71(+1.34%) |
Dec 01, 2020 | 52.37 | 53.52 | 51.53 | 53.15 | 199,748 | +1.54(+2.98%) |
Nov 30, 2020 | 51.44 | 51.98 | 49.61 | 51.62 | 171,967 | -0.16(-0.30%) |
Nov 27, 2020 | 52.98 | 53.66 | 51.70 | 51.77 | 89,064 | -1.47(-2.76%) |
Nov 25, 2020 | 55.05 | 55.13 | 52.71 | 53.24 | 138,568 | -2.18(-3.94%) |
Nov 24, 2020 | 54.11 | 56.87 | 53.70 | 55.43 | 182,847 | +2.66(+5.05%) |
Nov 23, 2020 | 50.88 | 52.88 | 50.47 | 52.76 | 209,913 | +2.63(+5.24%) |
Nov 20, 2020 | 51.46 | 52.15 | 48.66 | 50.14 | 267,408 | -1.84(-3.54%) |
Nov 19, 2020 | 51.89 | 53.21 | 51.21 | 51.98 | 144,134 | -0.20(-0.39%) |
Nov 18, 2020 | 51.38 | 53.82 | 50.88 | 52.18 | 199,410 | +1.43(+2.83%) |
Nov 17, 2020 | 45.39 | 50.83 | 45.13 | 50.75 | 204,571 | +4.75(+10.32%) |
Nov 16, 2020 | 44.81 | 46.35 | 44.81 | 46.00 | 244,761 | +2.62(+6.04%) |
Nov 13, 2020 | 40.76 | 43.67 | 40.76 | 43.38 | 122,030 | +3.21(+7.99%) |
Nov 12, 2020 | 42.72 | 42.72 | 39.27 | 40.17 | 162,795 | -3.40(-7.81%) |
Nov 11, 2020 | 47.50 | 47.69 | 43.46 | 43.58 | 246,667 | -3.85(-8.12%) |
Nov 10, 2020 | 46.97 | 48.62 | 46.82 | 47.42 | 217,615 | +0.93(+2.01%) |
Nov 09, 2020 | 40.99 | 47.49 | 40.62 | 46.49 | 241,591 | +9.21(+24.72%) |
Nov 06, 2020 | 39.26 | 39.34 | 37.12 | 37.28 | 72,634 | -1.61(-4.14%) |
Nov 05, 2020 | 38.39 | 39.49 | 38.37 | 38.89 | 97,542 | +0.67(+1.74%) |
Nov 04, 2020 | 39.51 | 39.94 | 38.06 | 38.22 | 121,890 | -2.12(-5.25%) |
Nov 03, 2020 | 38.76 | 40.50 | 38.58 | 40.34 | 102,185 | +2.49(+6.58%) |