Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 78.68 | 81.56 | 76.60 | 77.35 | 44,240 | -1.49(-1.89%) |
Jan 28, 2021 | 78.74 | 82.42 | 77.72 | 78.84 | 55,357 | +0.05(+0.07%) |
Jan 27, 2021 | 76.55 | 81.78 | 75.59 | 78.79 | 66,184 | -0.43(-0.54%) |
Jan 26, 2021 | 76.02 | 79.96 | 76.02 | 79.22 | 58,603 | +4.16(+5.54%) |
Jan 25, 2021 | 78.58 | 79.48 | 73.62 | 75.06 | 74,949 | -3.89(-4.93%) |
Jan 22, 2021 | 78.68 | 80.02 | 77.40 | 78.95 | 48,008 | -1.76(-2.18%) |
Jan 21, 2021 | 81.72 | 81.88 | 78.52 | 80.71 | 92,190 | -1.49(-1.82%) |
Jan 20, 2021 | 83.70 | 84.34 | 80.71 | 82.20 | 77,699 | -1.49(-1.78%) |
Jan 19, 2021 | 83.32 | 83.70 | 77.72 | 83.70 | 141,830 | +1.33(+1.62%) |
Jan 15, 2021 | 86.36 | 88.93 | 80.82 | 82.36 | 236,481 | +0.27(+0.32%) |
Jan 14, 2021 | 75.96 | 82.63 | 75.75 | 82.10 | 161,375 | +8.00(+10.80%) |
Jan 13, 2021 | 70.52 | 74.79 | 69.88 | 74.10 | 77,574 | +4.37(+6.27%) |
Jan 12, 2021 | 69.19 | 69.93 | 68.01 | 69.72 | 53,528 | +1.71(+2.51%) |
Jan 11, 2021 | 64.28 | 68.76 | 63.48 | 68.01 | 71,998 | +3.15(+4.85%) |
Jan 08, 2021 | 65.99 | 66.09 | 62.95 | 64.87 | 63,286 | -0.48(-0.73%) |
Jan 07, 2021 | 66.41 | 67.96 | 64.65 | 65.35 | 117,736 | +2.35(+3.73%) |
Jan 06, 2021 | 63.80 | 66.09 | 62.84 | 63.00 | 126,613 | +4.75(+8.15%) |
Jan 05, 2021 | 56.17 | 58.30 | 55.85 | 58.25 | 18,764 | +2.51(+4.50%) |
Jan 04, 2021 | 53.56 | 56.07 | 53.40 | 55.74 | 24,020 | +2.93(+5.56%) |
Dec 31, 2020 | 52.81 | 52.81 | 52.81 | 17,574 | -1.49(-2.75%) | |
Dec 30, 2020 | 53.34 | 54.68 | 53.08 | 54.30 | 17,574 | +1.15(+2.16%) |
Dec 29, 2020 | 55.26 | 55.26 | 52.32 | 53.16 | 25,551 | -1.16(-2.13%) |
Dec 28, 2020 | 55.58 | 56.47 | 54.31 | 54.31 | 27,140 | -1.05(-1.90%) |
Dec 24, 2020 | 56.94 | 56.94 | 55.21 | 55.36 | 8,045 | -1.89(-3.31%) |
Dec 23, 2020 | 55.58 | 57.81 | 54.42 | 57.26 | 20,671 | +1.73(+3.12%) |
Dec 22, 2020 | 55.73 | 56.21 | 54.89 | 55.52 | 14,607 | -0.16(-0.28%) |
Dec 21, 2020 | 56.52 | 56.84 | 55.21 | 55.68 | 20,403 | -1.34(-2.35%) |
Dec 18, 2020 | 57.47 | 57.84 | 56.84 | 57.02 | 22,861 | -0.55(-0.96%) |
Dec 17, 2020 | 59.26 | 59.26 | 57.31 | 57.57 | 29,321 | -1.95(-3.27%) |
Dec 16, 2020 | 63.36 | 63.36 | 58.62 | 59.52 | 40,817 | +0.84(+1.43%) |
Dec 15, 2020 | 56.99 | 58.68 | 55.52 | 58.68 | 25,732 | +1.63(+2.86%) |
Dec 14, 2020 | 59.20 | 59.57 | 56.73 | 57.05 | 26,854 | -0.95(-1.63%) |
Dec 11, 2020 | 58.68 | 59.13 | 57.57 | 57.99 | 23,526 | -1.16(-1.96%) |
Dec 10, 2020 | 58.89 | 59.57 | 58.23 | 59.15 | 16,536 | -0.11(-0.18%) |
Dec 09, 2020 | 62.57 | 62.57 | 57.94 | 59.26 | 38,936 | -2.79(-4.49%) |
Dec 08, 2020 | 61.78 | 62.41 | 61.25 | 62.04 | 33,171 | -0.11(-0.17%) |
Dec 07, 2020 | 64.15 | 64.15 | 61.25 | 62.15 | 65,376 | -1.79(-2.80%) |
Dec 04, 2020 | 64.67 | 65.33 | 62.83 | 63.93 | 51,656 | +0.21(+0.33%) |
Dec 03, 2020 | 63.20 | 63.88 | 61.23 | 63.72 | 37,690 | +1.31(+2.11%) |
Dec 02, 2020 | 59.68 | 62.57 | 59.41 | 62.41 | 28,336 | +3.05(+5.14%) |
Dec 01, 2020 | 65.93 | 65.93 | 58.73 | 59.36 | 44,614 | -4.21(-6.62%) |
Nov 30, 2020 | 61.46 | 64.51 | 58.79 | 63.57 | 50,062 | +3.73(+6.24%) |
Nov 27, 2020 | 55.79 | 59.94 | 55.50 | 59.83 | 16,851 | +4.46(+8.06%) |
Nov 25, 2020 | 55.63 | 55.91 | 54.21 | 55.37 | 26,931 | -0.36(-0.65%) |
Nov 24, 2020 | 54.73 | 56.63 | 54.05 | 55.73 | 50,328 | +5.10(+10.07%) |
Nov 23, 2020 | 50.95 | 51.26 | 49.95 | 50.63 | 9,879 | +0.03(+0.05%) |
Nov 20, 2020 | 50.42 | 51.32 | 50.10 | 50.61 | 10,061 | +0.34(+0.68%) |
Nov 19, 2020 | 50.48 | 51.11 | 50.00 | 50.26 | 8,618 | -0.53(-1.04%) |
Nov 18, 2020 | 52.53 | 52.53 | 50.16 | 50.79 | 14,242 | -0.63(-1.23%) |
Nov 17, 2020 | 50.95 | 51.63 | 50.48 | 51.42 | 18,693 | +1.10(+2.19%) |
Nov 16, 2020 | 52.21 | 52.21 | 49.42 | 50.32 | 17,540 | -1.21(-2.35%) |
Nov 13, 2020 | 50.21 | 51.53 | 50.00 | 51.53 | 13,960 | +1.83(+3.68%) |
Nov 12, 2020 | 50.90 | 51.56 | 49.42 | 49.70 | 13,155 | -1.46(-2.86%) |
Nov 11, 2020 | 52.37 | 52.37 | 49.16 | 51.16 | 17,758 | -0.32(-0.61%) |
Nov 10, 2020 | 52.68 | 53.16 | 49.90 | 51.47 | 31,239 | -3.73(-6.76%) |
Nov 09, 2020 | 63.88 | 67.04 | 54.68 | 55.21 | 75,992 | +0.79(+1.45%) |
Nov 06, 2020 | 50.32 | 59.68 | 50.16 | 54.42 | 152,668 | +6.10(+12.62%) |
Nov 05, 2020 | 44.69 | 48.32 | 44.17 | 48.32 | 48,614 | +5.99(+14.16%) |
Nov 04, 2020 | 43.85 | 43.85 | 42.12 | 42.33 | 8,644 | -1.84(-4.17%) |
Nov 03, 2020 | 44.43 | 44.61 | 42.17 | 44.17 | 9,968 | +0.95(+2.19%) |