Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 62.09 | 65.02 | 62.09 | 63.00 | 107,580 | -1.14(-1.78%) |
Jan 28, 2021 | 61.87 | 65.00 | 61.87 | 64.14 | 87,726 | +1.62(+2.59%) |
Jan 27, 2021 | 64.40 | 64.75 | 60.57 | 62.52 | 137,809 | -2.28(-3.52%) |
Jan 26, 2021 | 69.24 | 69.24 | 64.34 | 64.80 | 95,145 | -3.27(-4.80%) |
Jan 25, 2021 | 66.25 | 69.14 | 64.73 | 68.07 | 111,165 | +0.30(+0.44%) |
Jan 22, 2021 | 64.10 | 68.49 | 62.77 | 67.77 | 250,009 | +4.90(+7.79%) |
Jan 21, 2021 | 70.49 | 70.49 | 61.80 | 62.87 | 402,968 | -7.64(-10.84%) |
Jan 20, 2021 | 70.24 | 71.47 | 69.64 | 70.51 | 39,721 | -0.25(-0.35%) |
Jan 19, 2021 | 70.89 | 71.45 | 68.75 | 70.76 | 57,786 | -0.14(-0.20%) |
Jan 18, 2021 | 70.00 | 71.72 | 69.34 | 70.90 | 35,012 | +1.47(+2.12%) |
Jan 15, 2021 | 73.69 | 74.10 | 68.99 | 69.43 | 144,588 | -4.34(-5.88%) |
Jan 14, 2021 | 76.00 | 76.00 | 72.50 | 73.77 | 171,067 | -2.33(-3.06%) |
Jan 13, 2021 | 74.65 | 76.64 | 73.40 | 76.10 | 75,475 | +2.50(+3.40%) |
Jan 12, 2021 | 72.51 | 75.77 | 72.36 | 73.60 | 65,181 | +1.27(+1.76%) |
Jan 11, 2021 | 77.41 | 78.23 | 72.18 | 72.33 | 188,438 | -6.61(-8.37%) |
Jan 08, 2021 | 80.17 | 80.96 | 78.26 | 78.94 | 48,393 | -0.49(-0.62%) |
Jan 07, 2021 | 76.50 | 82.80 | 75.80 | 79.43 | 97,557 | +4.04(+5.36%) |
Jan 06, 2021 | 80.78 | 80.78 | 74.16 | 75.39 | 171,911 | -4.27(-5.36%) |
Jan 05, 2021 | 78.98 | 82.44 | 76.88 | 79.66 | 86,273 | -0.29(-0.36%) |
Jan 04, 2021 | 81.47 | 86.64 | 76.86 | 79.95 | 188,845 | -2.80(-3.38%) |
Dec 31, 2020 | 82.75 | 82.75 | 82.75 | 0 | +0.68(+0.83%) | |
Dec 30, 2020 | 78.15 | 83.97 | 77.63 | 82.07 | 110,520 | +4.84(+6.27%) |
Dec 29, 2020 | 74.90 | 78.61 | 74.90 | 77.23 | 83,567 | +3.81(+5.19%) |
Dec 24, 2020 | 73.42 | 73.42 | 73.42 | 0 | +2.89(+4.10%) | |
Dec 23, 2020 | 72.00 | 73.94 | 70.24 | 70.53 | 122,804 | -0.71(-1.00%) |
Dec 22, 2020 | 67.00 | 71.30 | 67.00 | 71.24 | 129,015 | +4.74(+7.13%) |
Dec 21, 2020 | 64.23 | 66.70 | 63.22 | 66.50 | 56,876 | +1.91(+2.96%) |
Dec 18, 2020 | 65.96 | 65.96 | 63.70 | 64.59 | 73,252 | -0.16(-0.25%) |
Dec 17, 2020 | 64.75 | 66.00 | 64.26 | 64.75 | 51,935 | +1.15(+1.81%) |
Dec 16, 2020 | 63.26 | 64.89 | 62.81 | 63.60 | 34,922 | +0.34(+0.54%) |
Dec 15, 2020 | 63.89 | 65.49 | 62.79 | 63.26 | 59,358 | -0.55(-0.86%) |
Dec 14, 2020 | 61.17 | 64.74 | 61.17 | 63.81 | 68,029 | +2.24(+3.64%) |
Dec 11, 2020 | 62.00 | 63.81 | 60.60 | 61.57 | 75,247 | -0.96(-1.54%) |
Dec 10, 2020 | 62.20 | 63.52 | 61.80 | 62.53 | 95,037 | -0.38(-0.60%) |
Dec 09, 2020 | 64.72 | 64.72 | 62.37 | 62.91 | 151,344 | -0.82(-1.29%) |
Dec 08, 2020 | 64.62 | 66.50 | 63.59 | 63.73 | 163,683 | -2.19(-3.32%) |
Dec 07, 2020 | 64.75 | 67.79 | 63.87 | 65.92 | 225,266 | +1.70(+2.65%) |
Dec 04, 2020 | 64.67 | 67.32 | 63.00 | 64.22 | 160,489 | +0.77(+1.21%) |
Dec 03, 2020 | 68.70 | 73.26 | 61.79 | 63.45 | 513,157 | -4.89(-7.16%) |
Dec 02, 2020 | 73.00 | 73.26 | 67.97 | 68.34 | 267,730 | -3.96(-5.48%) |
Dec 01, 2020 | 67.05 | 74.46 | 67.05 | 72.30 | 219,703 | +4.61(+6.81%) |
Nov 30, 2020 | 66.50 | 68.65 | 64.46 | 67.69 | 215,298 | +1.69(+2.56%) |
Nov 27, 2020 | 66.00 | 66.54 | 65.04 | 66.00 | 45,050 | +0.12(+0.18%) |
Nov 26, 2020 | 65.70 | 68.38 | 64.50 | 65.88 | 50,372 | +1.23(+1.90%) |
Nov 25, 2020 | 60.00 | 65.00 | 59.94 | 64.65 | 65,903 | +4.16(+6.88%) |
Nov 24, 2020 | 62.39 | 62.39 | 59.41 | 60.49 | 128,172 | -1.89(-3.03%) |
Nov 23, 2020 | 64.77 | 65.50 | 61.91 | 62.38 | 108,067 | -1.38(-2.16%) |
Nov 20, 2020 | 60.41 | 64.72 | 60.41 | 63.76 | 123,883 | +4.06(+6.80%) |
Nov 19, 2020 | 57.26 | 61.10 | 56.93 | 59.70 | 91,386 | +2.70(+4.74%) |
Nov 18, 2020 | 57.18 | 57.22 | 55.89 | 57.00 | 29,730 | +0.17(+0.30%) |
Nov 17, 2020 | 55.40 | 57.10 | 54.98 | 56.83 | 87,001 | +1.24(+2.23%) |
Nov 16, 2020 | 56.21 | 56.21 | 55.31 | 55.59 | 27,163 | +0.09(+0.16%) |
Nov 13, 2020 | 53.66 | 56.10 | 53.66 | 55.50 | 44,235 | +0.97(+1.78%) |
Nov 12, 2020 | 56.61 | 56.62 | 52.78 | 54.53 | 98,173 | -0.76(-1.37%) |
Nov 11, 2020 | 51.00 | 55.50 | 50.54 | 55.29 | 79,424 | +5.40(+10.82%) |
Nov 10, 2020 | 54.90 | 54.90 | 49.83 | 49.89 | 217,422 | -5.44(-9.83%) |
Nov 09, 2020 | 60.44 | 60.44 | 54.90 | 55.33 | 120,516 | -3.82(-6.46%) |
Nov 06, 2020 | 55.69 | 59.50 | 54.41 | 59.15 | 92,728 | +3.27(+5.85%) |
Nov 05, 2020 | 55.01 | 56.75 | 54.62 | 55.88 | 77,028 | +1.62(+2.99%) |
Nov 04, 2020 | 53.40 | 54.40 | 52.73 | 54.26 | 51,449 | +1.62(+3.08%) |
Nov 03, 2020 | 52.50 | 53.40 | 51.90 | 52.64 | 34,158 | +0.14(+0.27%) |