Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 69.19 | 72.88 | 69.13 | 69.70 | 119,400 | -0.97(-1.37%) |
Jan 28, 2021 | 67.84 | 75.00 | 67.40 | 70.67 | 96,698 | +3.23(+4.79%) |
Jan 27, 2021 | 69.67 | 70.79 | 66.40 | 67.44 | 154,735 | -3.73(-5.24%) |
Jan 26, 2021 | 73.49 | 74.48 | 70.61 | 71.17 | 80,408 | -1.83(-2.51%) |
Jan 25, 2021 | 71.55 | 73.30 | 69.73 | 73.00 | 82,711 | +1.82(+2.56%) |
Jan 22, 2021 | 68.64 | 71.60 | 68.64 | 71.18 | 106,500 | +1.56(+2.24%) |
Jan 21, 2021 | 69.92 | 70.38 | 66.48 | 69.62 | 69,524 | +0.05(+0.07%) |
Jan 20, 2021 | 68.95 | 70.19 | 68.34 | 69.57 | 83,727 | +0.46(+0.67%) |
Jan 19, 2021 | 68.54 | 70.00 | 67.26 | 69.11 | 91,783 | +1.26(+1.86%) |
Jan 15, 2021 | 66.99 | 69.00 | 65.25 | 67.85 | 356,200 | +1.51(+2.28%) |
Jan 14, 2021 | 65.96 | 67.79 | 65.21 | 66.34 | 67,653 | +1.29(+1.98%) |
Jan 13, 2021 | 66.50 | 67.64 | 64.80 | 65.05 | 51,478 | -1.44(-2.17%) |
Jan 12, 2021 | 66.46 | 67.98 | 65.88 | 66.49 | 80,489 | +0.20(+0.30%) |
Jan 11, 2021 | 66.00 | 67.99 | 63.90 | 66.29 | 62,951 | -0.04(-0.06%) |
Jan 08, 2021 | 68.99 | 70.07 | 63.45 | 66.33 | 179,300 | +1.08(+1.66%) |
Jan 07, 2021 | 63.75 | 66.50 | 63.69 | 65.25 | 120,321 | +1.97(+3.11%) |
Jan 06, 2021 | 61.37 | 66.53 | 58.66 | 63.28 | 310,673 | +1.17(+1.88%) |
Jan 05, 2021 | 58.99 | 62.74 | 58.99 | 62.11 | 105,478 | +2.69(+4.53%) |
Jan 04, 2021 | 59.54 | 59.96 | 57.06 | 59.42 | 79,501 | -0.58(-0.97%) |
Dec 31, 2020 | 60.00 | 60.00 | 60.00 | 61,917 | -0.41(-0.68%) | |
Dec 30, 2020 | 57.27 | 60.90 | 57.27 | 60.41 | 61,917 | +3.14(+5.48%) |
Dec 29, 2020 | 59.40 | 60.11 | 56.52 | 57.27 | 71,583 | -2.12(-3.57%) |
Dec 28, 2020 | 61.09 | 62.12 | 58.62 | 59.39 | 99,869 | -1.16(-1.92%) |
Dec 24, 2020 | 60.53 | 62.00 | 59.99 | 60.55 | 35,400 | -0.05(-0.08%) |
Dec 23, 2020 | 60.78 | 61.37 | 59.96 | 60.60 | 74,258 | -0.14(-0.23%) |
Dec 22, 2020 | 59.35 | 62.91 | 58.54 | 60.74 | 208,125 | +1.64(+2.77%) |
Dec 21, 2020 | 57.01 | 59.78 | 56.84 | 59.10 | 139,727 | +0.50(+0.85%) |
Dec 18, 2020 | 61.50 | 62.07 | 58.16 | 58.60 | 480,300 | -2.78(-4.53%) |
Dec 17, 2020 | 59.48 | 61.50 | 59.07 | 61.38 | 177,511 | +1.84(+3.09%) |
Dec 16, 2020 | 59.60 | 62.41 | 59.28 | 59.54 | 110,498 | -0.55(-0.92%) |
Dec 15, 2020 | 59.28 | 60.50 | 57.27 | 60.09 | 81,525 | +1.69(+2.89%) |
Dec 14, 2020 | 58.79 | 62.95 | 58.03 | 58.40 | 455,858 | +0.02(+0.03%) |
Dec 11, 2020 | 56.60 | 60.18 | 56.43 | 58.38 | 241,600 | +1.65(+2.91%) |
Dec 10, 2020 | 54.81 | 57.06 | 54.20 | 56.73 | 107,920 | +1.85(+3.37%) |
Dec 09, 2020 | 56.34 | 56.35 | 53.35 | 54.88 | 109,874 | -0.55(-0.99%) |
Dec 08, 2020 | 56.01 | 56.38 | 52.52 | 55.43 | 149,617 | -1.04(-1.84%) |
Dec 07, 2020 | 57.18 | 58.48 | 56.20 | 56.47 | 146,480 | -0.07(-0.12%) |
Dec 04, 2020 | 54.02 | 56.84 | 53.97 | 56.54 | 72,700 | +2.89(+5.39%) |
Dec 03, 2020 | 53.90 | 54.76 | 52.46 | 53.65 | 59,588 | +0.01(+0.02%) |
Dec 02, 2020 | 51.57 | 55.17 | 51.17 | 53.64 | 93,868 | +1.59(+3.05%) |
Dec 01, 2020 | 55.46 | 55.46 | 49.73 | 52.05 | 175,349 | -2.89(-5.26%) |
Nov 30, 2020 | 58.32 | 58.32 | 51.71 | 54.94 | 505,188 | +6.08(+12.44%) |
Nov 27, 2020 | 46.03 | 48.99 | 45.10 | 48.86 | 69,100 | +2.60(+5.62%) |
Nov 25, 2020 | 46.95 | 47.91 | 45.06 | 46.26 | 75,700 | -0.72(-1.53%) |
Nov 24, 2020 | 44.86 | 47.30 | 44.00 | 46.98 | 183,268 | +2.76(+6.24%) |
Nov 23, 2020 | 42.62 | 44.98 | 42.16 | 44.22 | 183,066 | +2.00(+4.74%) |
Nov 20, 2020 | 42.03 | 42.54 | 41.59 | 42.22 | 84,300 | -0.20(-0.47%) |
Nov 19, 2020 | 41.65 | 42.71 | 40.72 | 42.42 | 284,524 | +0.93(+2.24%) |
Nov 18, 2020 | 42.24 | 42.94 | 41.33 | 41.49 | 107,357 | -0.43(-1.03%) |
Nov 17, 2020 | 41.75 | 42.42 | 40.81 | 41.92 | 93,262 | +0.71(+1.72%) |
Nov 16, 2020 | 42.40 | 42.85 | 40.50 | 41.21 | 210,992 | -0.67(-1.60%) |
Nov 13, 2020 | 41.76 | 42.49 | 40.81 | 41.88 | 232,400 | +0.38(+0.92%) |
Nov 12, 2020 | 41.95 | 42.84 | 41.25 | 41.50 | 191,040 | -0.45(-1.07%) |
Nov 11, 2020 | 41.92 | 42.68 | 41.12 | 41.95 | 160,030 | +0.27(+0.65%) |
Nov 10, 2020 | 43.00 | 43.00 | 40.66 | 41.68 | 259,512 | -0.22(-0.53%) |
Nov 09, 2020 | 42.78 | 45.25 | 41.60 | 41.90 | 231,092 | +1.26(+3.10%) |
Nov 06, 2020 | 43.38 | 44.09 | 40.04 | 40.64 | 212,300 | -2.79(-6.42%) |
Nov 05, 2020 | 46.40 | 46.40 | 42.91 | 43.43 | 218,535 | -2.48(-5.40%) |
Nov 04, 2020 | 43.18 | 46.56 | 43.13 | 45.91 | 219,802 | +3.16(+7.39%) |
Nov 03, 2020 | 43.69 | 43.74 | 42.41 | 42.75 | 99,012 | -0.29(-0.67%) |