Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.61 | 55.70 | 53.01 | 53.77 | 93,100 | -2.00(-3.59%) |
Jan 28, 2021 | 55.23 | 57.58 | 53.97 | 55.77 | 101,189 | +0.94(+1.71%) |
Jan 27, 2021 | 58.00 | 62.75 | 53.87 | 54.83 | 148,542 | -4.45(-7.51%) |
Jan 26, 2021 | 63.27 | 63.27 | 59.16 | 59.28 | 59,952 | -3.16(-5.06%) |
Jan 25, 2021 | 62.03 | 64.25 | 60.76 | 62.44 | 73,527 | -0.27(-0.43%) |
Jan 22, 2021 | 59.34 | 62.85 | 58.87 | 62.71 | 86,900 | +2.36(+3.91%) |
Jan 21, 2021 | 61.06 | 61.46 | 57.42 | 60.35 | 98,477 | -0.26(-0.43%) |
Jan 20, 2021 | 59.64 | 64.05 | 59.21 | 60.61 | 108,794 | +0.42(+0.71%) |
Jan 19, 2021 | 58.37 | 60.23 | 56.19 | 60.19 | 140,590 | +2.65(+4.60%) |
Jan 15, 2021 | 62.72 | 62.72 | 56.49 | 57.54 | 174,600 | -5.68(-8.98%) |
Jan 14, 2021 | 62.44 | 64.39 | 62.06 | 63.22 | 104,143 | +1.62(+2.63%) |
Jan 13, 2021 | 62.49 | 63.94 | 61.42 | 61.60 | 58,028 | -1.19(-1.90%) |
Jan 12, 2021 | 62.32 | 64.36 | 62.00 | 62.79 | 77,257 | -0.03(-0.05%) |
Jan 11, 2021 | 62.99 | 64.18 | 60.46 | 62.82 | 112,741 | -0.84(-1.32%) |
Jan 08, 2021 | 63.96 | 65.44 | 61.34 | 63.66 | 87,000 | +0.37(+0.58%) |
Jan 07, 2021 | 66.00 | 69.56 | 62.75 | 63.29 | 162,285 | -3.19(-4.80%) |
Jan 06, 2021 | 63.89 | 66.85 | 62.86 | 66.48 | 187,251 | +3.88(+6.20%) |
Jan 05, 2021 | 62.16 | 64.38 | 60.81 | 62.60 | 134,265 | +1.14(+1.85%) |
Jan 04, 2021 | 59.37 | 62.39 | 58.19 | 61.46 | 140,290 | +3.40(+5.86%) |
Dec 31, 2020 | 58.06 | 58.06 | 58.06 | 113,403 | -1.33(-2.24%) | |
Dec 30, 2020 | 61.30 | 63.04 | 58.38 | 59.39 | 113,403 | -1.71(-2.80%) |
Dec 29, 2020 | 61.17 | 62.08 | 59.16 | 61.10 | 71,609 | -1.20(-1.93%) |
Dec 28, 2020 | 62.47 | 63.84 | 60.81 | 62.30 | 114,395 | +1.30(+2.13%) |
Dec 24, 2020 | 60.03 | 61.56 | 59.32 | 61.00 | 43,200 | +0.97(+1.62%) |
Dec 23, 2020 | 59.66 | 60.70 | 59.16 | 60.03 | 125,962 | +1.07(+1.81%) |
Dec 22, 2020 | 60.54 | 61.60 | 58.40 | 58.96 | 111,036 | -1.04(-1.73%) |
Dec 21, 2020 | 61.54 | 62.00 | 58.00 | 60.00 | 189,307 | -2.73(-4.35%) |
Dec 18, 2020 | 63.16 | 66.62 | 61.65 | 62.73 | 373,900 | +0.73(+1.18%) |
Dec 17, 2020 | 59.00 | 62.34 | 58.75 | 62.00 | 121,064 | +3.00(+5.08%) |
Dec 16, 2020 | 59.70 | 61.19 | 58.82 | 59.00 | 134,194 | -0.80(-1.34%) |
Dec 15, 2020 | 55.97 | 60.05 | 55.78 | 59.80 | 91,222 | +3.96(+7.09%) |
Dec 14, 2020 | 56.76 | 59.99 | 55.69 | 55.84 | 139,454 | -0.81(-1.43%) |
Dec 11, 2020 | 56.06 | 59.96 | 55.53 | 56.65 | 74,600 | +0.06(+0.11%) |
Dec 10, 2020 | 56.35 | 59.25 | 53.91 | 56.59 | 100,052 | -0.16(-0.28%) |
Dec 09, 2020 | 58.85 | 59.93 | 55.59 | 56.75 | 124,545 | -1.27(-2.19%) |
Dec 08, 2020 | 55.68 | 59.21 | 55.14 | 58.02 | 126,075 | +2.07(+3.70%) |
Dec 07, 2020 | 55.53 | 56.49 | 53.48 | 55.95 | 91,681 | +0.44(+0.79%) |
Dec 04, 2020 | 53.17 | 55.67 | 52.63 | 55.51 | 80,400 | +2.94(+5.59%) |
Dec 03, 2020 | 52.84 | 53.87 | 51.92 | 52.57 | 63,571 | +0.06(+0.11%) |
Dec 02, 2020 | 52.21 | 52.79 | 50.27 | 52.51 | 103,758 | +0.26(+0.50%) |
Dec 01, 2020 | 51.26 | 53.22 | 50.04 | 52.25 | 108,013 | +1.56(+3.08%) |
Nov 30, 2020 | 48.08 | 51.73 | 48.00 | 50.69 | 122,044 | +2.23(+4.60%) |
Nov 27, 2020 | 48.27 | 49.63 | 47.42 | 48.46 | 35,200 | +0.48(+1.00%) |
Nov 25, 2020 | 47.86 | 48.93 | 46.81 | 47.98 | 92,000 | -0.14(-0.29%) |
Nov 24, 2020 | 48.05 | 48.72 | 46.98 | 48.12 | 127,217 | +0.21(+0.44%) |
Nov 23, 2020 | 47.45 | 49.30 | 46.98 | 47.91 | 130,866 | +0.71(+1.50%) |
Nov 20, 2020 | 45.36 | 47.86 | 45.33 | 47.20 | 93,100 | +0.99(+2.14%) |
Nov 19, 2020 | 46.24 | 47.98 | 45.32 | 46.21 | 54,885 | -0.39(-0.84%) |
Nov 18, 2020 | 51.13 | 52.84 | 46.07 | 46.60 | 182,485 | -4.53(-8.86%) |
Nov 17, 2020 | 48.63 | 52.08 | 48.02 | 51.13 | 119,944 | +1.62(+3.27%) |
Nov 16, 2020 | 49.90 | 50.97 | 47.58 | 49.51 | 108,201 | +0.30(+0.61%) |
Nov 13, 2020 | 46.08 | 49.66 | 45.98 | 49.21 | 104,000 | +4.21(+9.36%) |
Nov 12, 2020 | 46.55 | 48.89 | 44.03 | 45.00 | 133,770 | -1.50(-3.23%) |
Nov 11, 2020 | 44.68 | 47.01 | 39.11 | 46.50 | 302,916 | +0.16(+0.35%) |
Nov 10, 2020 | 49.35 | 49.35 | 44.53 | 46.34 | 204,261 | -0.40(-0.86%) |
Nov 09, 2020 | 48.45 | 51.27 | 46.67 | 46.74 | 166,219 | +1.21(+2.66%) |
Nov 06, 2020 | 46.10 | 47.00 | 44.03 | 45.53 | 70,300 | -0.22(-0.48%) |
Nov 05, 2020 | 47.42 | 48.87 | 43.76 | 45.75 | 96,990 | -1.43(-3.03%) |
Nov 04, 2020 | 46.71 | 48.79 | 45.07 | 47.18 | 86,259 | +0.14(+0.30%) |
Nov 03, 2020 | 44.76 | 47.94 | 44.76 | 47.04 | 235,938 | +3.11(+7.08%) |