Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.34 | 68.01 | 60.12 | 62.59 | 3,555,122 | +2.50(+4.17%) |
Jan 28, 2021 | 61.42 | 62.43 | 59.66 | 60.08 | 1,694,147 | -0.63(-1.04%) |
Jan 27, 2021 | 61.69 | 62.56 | 59.09 | 60.71 | 3,077,648 | -1.98(-3.15%) |
Jan 26, 2021 | 64.09 | 65.04 | 62.41 | 62.69 | 1,688,478 | -0.88(-1.39%) |
Jan 25, 2021 | 62.75 | 64.06 | 62.13 | 63.57 | 1,846,025 | +0.23(+0.37%) |
Jan 22, 2021 | 62.52 | 63.98 | 62.26 | 63.34 | 1,487,448 | +0.21(+0.34%) |
Jan 21, 2021 | 61.85 | 63.87 | 61.73 | 63.13 | 1,641,978 | +1.29(+2.08%) |
Jan 20, 2021 | 59.67 | 62.14 | 59.61 | 61.84 | 1,378,354 | +2.31(+3.88%) |
Jan 19, 2021 | 59.69 | 60.33 | 59.09 | 59.53 | 797,028 | +0.38(+0.64%) |
Jan 15, 2021 | 59.94 | 60.27 | 58.66 | 59.15 | 660,680 | -1.45(-2.39%) |
Jan 14, 2021 | 59.42 | 61.06 | 59.23 | 60.59 | 892,074 | +1.59(+2.70%) |
Jan 13, 2021 | 59.92 | 60.04 | 58.54 | 59.00 | 1,136,918 | -0.71(-1.20%) |
Jan 12, 2021 | 58.59 | 60.26 | 58.44 | 59.71 | 2,058,180 | +1.22(+2.09%) |
Jan 11, 2021 | 58.91 | 59.54 | 58.32 | 58.49 | 1,085,701 | -1.20(-2.00%) |
Jan 08, 2021 | 60.33 | 60.68 | 59.43 | 59.69 | 838,631 | -0.65(-1.08%) |
Jan 07, 2021 | 59.84 | 60.65 | 59.14 | 60.33 | 1,112,686 | +0.88(+1.48%) |
Jan 06, 2021 | 58.40 | 59.96 | 58.19 | 59.45 | 1,021,417 | +1.89(+3.29%) |
Jan 05, 2021 | 56.68 | 57.97 | 56.63 | 57.56 | 1,300,751 | +0.86(+1.52%) |
Jan 04, 2021 | 58.30 | 58.98 | 56.47 | 56.70 | 942,730 | -1.23(-2.13%) |
Dec 31, 2020 | 57.93 | 57.93 | 57.93 | 480,287 | +0.35(+0.61%) | |
Dec 30, 2020 | 57.89 | 58.30 | 57.24 | 57.58 | 480,287 | -0.15(-0.26%) |
Dec 29, 2020 | 58.53 | 58.53 | 57.16 | 57.73 | 525,730 | -0.40(-0.69%) |
Dec 28, 2020 | 58.37 | 58.79 | 57.83 | 58.13 | 473,163 | +0.45(+0.77%) |
Dec 24, 2020 | 57.91 | 57.91 | 57.17 | 57.68 | 192,294 | -0.06(-0.10%) |
Dec 23, 2020 | 57.96 | 58.46 | 57.73 | 57.74 | 724,842 | +0.21(+0.37%) |
Dec 22, 2020 | 57.41 | 57.90 | 57.14 | 57.53 | 655,922 | +0.01(+0.02%) |
Dec 21, 2020 | 57.47 | 57.56 | 56.07 | 57.52 | 762,367 | -0.95(-1.62%) |
Dec 18, 2020 | 57.80 | 58.58 | 57.60 | 58.46 | 1,694,194 | +0.65(+1.12%) |
Dec 17, 2020 | 58.37 | 58.57 | 57.41 | 57.81 | 1,070,198 | -0.23(-0.40%) |
Dec 16, 2020 | 59.00 | 59.00 | 57.76 | 58.04 | 862,187 | -0.69(-1.17%) |
Dec 15, 2020 | 58.95 | 59.22 | 57.86 | 58.73 | 768,443 | +0.24(+0.41%) |
Dec 14, 2020 | 60.26 | 60.26 | 58.42 | 58.49 | 1,344,545 | -1.04(-1.74%) |
Dec 11, 2020 | 58.83 | 60.18 | 58.83 | 59.53 | 1,116,341 | +0.06(+0.11%) |
Dec 10, 2020 | 59.67 | 59.86 | 58.65 | 59.46 | 1,210,232 | -0.45(-0.74%) |
Dec 09, 2020 | 60.28 | 60.65 | 59.39 | 59.91 | 995,879 | -0.34(-0.57%) |
Dec 08, 2020 | 59.23 | 60.46 | 59.15 | 60.25 | 2,150,704 | +0.42(+0.70%) |
Dec 07, 2020 | 61.00 | 61.12 | 59.29 | 59.83 | 2,969,949 | -1.34(-2.18%) |
Dec 04, 2020 | 59.95 | 61.35 | 59.65 | 61.17 | 1,139,852 | +1.19(+1.98%) |
Dec 03, 2020 | 60.34 | 61.09 | 59.85 | 59.98 | 1,024,940 | -0.09(-0.15%) |
Dec 02, 2020 | 59.60 | 60.83 | 59.39 | 60.07 | 1,373,882 | +0.01(+0.02%) |
Dec 01, 2020 | 60.59 | 60.98 | 59.57 | 60.07 | 1,181,493 | +0.56(+0.93%) |
Nov 30, 2020 | 60.50 | 60.74 | 59.18 | 59.51 | 2,018,676 | -1.23(-2.03%) |
Nov 27, 2020 | 61.05 | 61.39 | 60.53 | 60.74 | 515,947 | -0.30(-0.49%) |
Nov 25, 2020 | 61.48 | 61.68 | 59.83 | 61.04 | 1,066,515 | -0.64(-1.04%) |
Nov 24, 2020 | 60.64 | 62.34 | 60.32 | 61.68 | 1,127,434 | +1.34(+2.23%) |
Nov 23, 2020 | 58.74 | 60.90 | 58.37 | 60.33 | 1,803,728 | +4.08(+7.25%) |
Nov 20, 2020 | 57.18 | 57.22 | 55.87 | 56.26 | 1,184,945 | -1.23(-2.13%) |
Nov 19, 2020 | 57.37 | 59.50 | 55.84 | 57.48 | 2,340,500 | -2.81(-4.67%) |
Nov 18, 2020 | 60.48 | 61.60 | 60.22 | 60.30 | 935,147 | -0.15(-0.24%) |
Nov 17, 2020 | 60.33 | 60.94 | 59.78 | 60.45 | 1,256,206 | -0.60(-0.98%) |
Nov 16, 2020 | 59.87 | 61.17 | 59.14 | 61.04 | 1,330,757 | +2.76(+4.73%) |
Nov 13, 2020 | 57.15 | 58.34 | 57.15 | 58.29 | 827,618 | +1.57(+2.76%) |
Nov 12, 2020 | 57.12 | 57.19 | 55.99 | 56.72 | 1,381,632 | -1.37(-2.35%) |
Nov 11, 2020 | 59.05 | 59.83 | 57.72 | 58.08 | 1,354,142 | -0.98(-1.66%) |
Nov 10, 2020 | 57.77 | 60.35 | 57.50 | 59.06 | 1,954,747 | +1.77(+3.09%) |
Nov 09, 2020 | 51.65 | 58.25 | 51.02 | 57.29 | 3,555,695 | +9.57(+20.04%) |
Nov 06, 2020 | 48.22 | 48.46 | 47.51 | 47.73 | 719,531 | -0.44(-0.92%) |
Nov 05, 2020 | 47.87 | 48.68 | 47.67 | 48.17 | 975,910 | +0.98(+2.07%) |
Nov 04, 2020 | 48.62 | 48.62 | 46.91 | 47.19 | 1,053,728 | -1.32(-2.72%) |
Nov 03, 2020 | 48.22 | 49.10 | 47.81 | 48.51 | 835,561 | +0.90(+1.90%) |