Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.17 | 45.91 | 43.26 | 44.20 | 447,900 | -0.44(-0.99%) |
Jan 28, 2021 | 43.15 | 45.45 | 42.59 | 44.64 | 530,248 | +2.07(+4.86%) |
Jan 27, 2021 | 45.21 | 45.21 | 42.25 | 42.57 | 925,331 | -3.46(-7.52%) |
Jan 26, 2021 | 48.12 | 48.20 | 45.77 | 46.03 | 398,805 | -2.04(-4.24%) |
Jan 25, 2021 | 46.97 | 49.24 | 46.60 | 48.07 | 773,853 | +1.31(+2.80%) |
Jan 22, 2021 | 46.89 | 47.38 | 46.38 | 46.76 | 493,300 | -0.48(-1.02%) |
Jan 21, 2021 | 50.39 | 50.47 | 47.23 | 47.24 | 359,306 | -2.92(-5.82%) |
Jan 20, 2021 | 49.93 | 50.59 | 49.00 | 50.16 | 418,461 | +0.70(+1.42%) |
Jan 19, 2021 | 50.46 | 51.21 | 49.00 | 49.46 | 373,312 | -0.61(-1.22%) |
Jan 15, 2021 | 50.87 | 51.75 | 49.69 | 50.07 | 485,300 | -1.10(-2.15%) |
Jan 14, 2021 | 52.26 | 52.67 | 51.00 | 51.17 | 674,841 | -0.47(-0.91%) |
Jan 13, 2021 | 52.71 | 52.72 | 51.52 | 51.64 | 208,335 | -0.80(-1.53%) |
Jan 12, 2021 | 53.77 | 54.85 | 51.87 | 52.44 | 256,983 | -1.20(-2.24%) |
Jan 11, 2021 | 56.24 | 56.88 | 53.12 | 53.64 | 264,220 | -2.60(-4.62%) |
Jan 08, 2021 | 55.76 | 57.99 | 55.18 | 56.24 | 398,400 | +0.63(+1.13%) |
Jan 07, 2021 | 53.85 | 55.68 | 53.85 | 55.61 | 231,024 | +1.64(+3.04%) |
Jan 06, 2021 | 53.81 | 55.41 | 52.13 | 53.97 | 453,187 | +0.17(+0.32%) |
Jan 05, 2021 | 56.16 | 57.55 | 53.60 | 53.80 | 326,159 | -2.93(-5.16%) |
Jan 04, 2021 | 56.93 | 57.78 | 54.84 | 56.73 | 451,104 | -0.34(-0.60%) |
Dec 31, 2020 | 57.07 | 57.07 | 57.07 | 220,621 | -1.12(-1.92%) | |
Dec 30, 2020 | 55.45 | 58.63 | 55.45 | 58.19 | 220,621 | +2.75(+4.96%) |
Dec 29, 2020 | 57.78 | 58.59 | 55.14 | 55.44 | 212,082 | -2.14(-3.72%) |
Dec 28, 2020 | 59.40 | 59.71 | 57.52 | 57.58 | 273,151 | -1.30(-2.21%) |
Dec 24, 2020 | 59.16 | 60.21 | 58.69 | 58.88 | 91,600 | -0.21(-0.36%) |
Dec 23, 2020 | 61.52 | 61.59 | 59.07 | 59.09 | 245,019 | -1.99(-3.26%) |
Dec 22, 2020 | 56.86 | 61.92 | 56.69 | 61.08 | 397,878 | +4.38(+7.72%) |
Dec 21, 2020 | 54.02 | 56.70 | 53.62 | 56.70 | 441,769 | +1.84(+3.35%) |
Dec 18, 2020 | 56.24 | 56.66 | 54.01 | 54.86 | 948,900 | -0.92(-1.65%) |
Dec 17, 2020 | 55.90 | 57.65 | 55.27 | 55.78 | 282,398 | +0.04(+0.07%) |
Dec 16, 2020 | 56.87 | 56.87 | 55.36 | 55.74 | 323,962 | -0.66(-1.17%) |
Dec 15, 2020 | 57.53 | 57.53 | 54.96 | 56.40 | 319,175 | -0.58(-1.02%) |
Dec 14, 2020 | 56.56 | 58.91 | 55.26 | 56.98 | 646,654 | +1.73(+3.13%) |
Dec 11, 2020 | 55.71 | 56.18 | 54.50 | 55.25 | 302,600 | -0.66(-1.18%) |
Dec 10, 2020 | 56.05 | 56.94 | 55.17 | 55.91 | 338,161 | -0.37(-0.66%) |
Dec 09, 2020 | 58.49 | 58.87 | 54.62 | 56.28 | 401,418 | -1.64(-2.83%) |
Dec 08, 2020 | 55.75 | 57.98 | 54.58 | 57.92 | 512,410 | +2.06(+3.69%) |
Dec 07, 2020 | 56.00 | 57.01 | 54.94 | 55.86 | 360,264 | -1.45(-2.53%) |
Dec 04, 2020 | 58.00 | 58.02 | 56.88 | 57.31 | 364,700 | -0.37(-0.64%) |
Dec 03, 2020 | 57.92 | 58.48 | 56.86 | 57.68 | 510,121 | +0.83(+1.46%) |
Dec 02, 2020 | 59.92 | 59.92 | 56.75 | 56.85 | 298,734 | -3.19(-5.31%) |
Dec 01, 2020 | 62.00 | 62.94 | 59.71 | 60.04 | 349,800 | -1.76(-2.85%) |
Nov 30, 2020 | 62.72 | 62.97 | 60.61 | 61.80 | 275,518 | -0.55(-0.88%) |
Nov 27, 2020 | 62.00 | 62.44 | 61.37 | 62.35 | 169,500 | +0.55(+0.89%) |
Nov 25, 2020 | 61.75 | 62.35 | 61.27 | 61.80 | 270,500 | +0.05(+0.08%) |
Nov 24, 2020 | 62.00 | 62.76 | 60.89 | 61.75 | 393,686 | +0.08(+0.13%) |
Nov 23, 2020 | 62.84 | 64.33 | 61.50 | 61.67 | 334,394 | -0.45(-0.72%) |
Nov 20, 2020 | 63.19 | 63.20 | 60.80 | 62.12 | 330,900 | -1.87(-2.92%) |
Nov 19, 2020 | 65.59 | 66.03 | 63.73 | 63.99 | 473,411 | -1.13(-1.74%) |
Nov 18, 2020 | 66.64 | 66.64 | 65.02 | 65.12 | 288,462 | -0.85(-1.29%) |
Nov 17, 2020 | 65.99 | 66.64 | 63.68 | 65.97 | 273,633 | -0.21(-0.32%) |
Nov 16, 2020 | 66.35 | 68.40 | 65.01 | 66.18 | 408,483 | +1.09(+1.67%) |
Nov 13, 2020 | 63.70 | 66.06 | 63.70 | 65.09 | 303,700 | -0.13(-0.20%) |
Nov 12, 2020 | 64.00 | 66.16 | 62.60 | 65.22 | 464,303 | +0.07(+0.11%) |
Nov 11, 2020 | 64.63 | 65.17 | 61.46 | 65.15 | 229,355 | +1.30(+2.04%) |
Nov 10, 2020 | 65.84 | 65.84 | 62.58 | 63.85 | 382,098 | -1.03(-1.59%) |
Nov 09, 2020 | 63.61 | 65.70 | 61.88 | 64.88 | 406,675 | +4.49(+7.44%) |
Nov 06, 2020 | 61.40 | 65.83 | 60.05 | 60.39 | 545,300 | -4.55(-7.01%) |
Nov 05, 2020 | 64.81 | 65.45 | 62.15 | 64.94 | 252,707 | +0.43(+0.67%) |
Nov 04, 2020 | 60.67 | 65.90 | 60.67 | 64.51 | 430,532 | +3.85(+6.35%) |
Nov 03, 2020 | 58.99 | 61.21 | 57.27 | 60.66 | 256,540 | +2.74(+4.73%) |