Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.29 | 57.77 | 52.05 | 55.08 | 615,200 | +0.50(+0.92%) |
Jan 28, 2021 | 53.12 | 55.30 | 52.37 | 54.58 | 847,570 | +2.73(+5.27%) |
Jan 27, 2021 | 53.13 | 56.24 | 50.39 | 51.85 | 618,156 | -1.74(-3.25%) |
Jan 26, 2021 | 57.08 | 57.85 | 53.39 | 53.59 | 312,776 | -3.35(-5.88%) |
Jan 25, 2021 | 54.72 | 56.95 | 53.48 | 56.94 | 311,317 | +1.94(+3.53%) |
Jan 22, 2021 | 52.12 | 55.41 | 51.13 | 55.00 | 313,700 | +2.58(+4.92%) |
Jan 21, 2021 | 53.70 | 54.01 | 52.01 | 52.42 | 372,831 | -1.04(-1.95%) |
Jan 20, 2021 | 54.23 | 55.06 | 53.04 | 53.46 | 455,027 | -0.17(-0.32%) |
Jan 19, 2021 | 55.33 | 56.13 | 53.59 | 53.63 | 554,175 | -1.42(-2.58%) |
Jan 15, 2021 | 57.72 | 58.63 | 53.16 | 55.05 | 583,000 | -3.32(-5.69%) |
Jan 14, 2021 | 55.95 | 59.33 | 55.69 | 58.37 | 440,108 | +2.88(+5.19%) |
Jan 13, 2021 | 55.49 | 57.92 | 54.60 | 55.49 | 473,284 | -0.13(-0.23%) |
Jan 12, 2021 | 55.27 | 56.77 | 54.67 | 55.62 | 376,539 | +0.38(+0.69%) |
Jan 11, 2021 | 56.00 | 57.46 | 54.62 | 55.24 | 476,657 | -1.68(-2.95%) |
Jan 08, 2021 | 59.74 | 62.98 | 55.35 | 56.92 | 616,500 | -3.24(-5.39%) |
Jan 07, 2021 | 58.40 | 60.63 | 58.32 | 60.16 | 617,506 | +2.00(+3.44%) |
Jan 06, 2021 | 58.26 | 59.00 | 55.42 | 58.16 | 501,757 | -0.87(-1.47%) |
Jan 05, 2021 | 56.47 | 61.77 | 55.00 | 59.03 | 662,087 | +2.54(+4.50%) |
Jan 04, 2021 | 55.68 | 57.31 | 55.29 | 56.49 | 700,167 | +1.65(+3.01%) |
Dec 31, 2020 | 54.84 | 54.84 | 54.84 | 485,451 | -1.21(-2.16%) | |
Dec 30, 2020 | 56.25 | 58.58 | 55.39 | 56.05 | 485,451 | +0.21(+0.38%) |
Dec 29, 2020 | 56.09 | 57.65 | 54.70 | 55.84 | 611,302 | -0.48(-0.85%) |
Dec 28, 2020 | 57.49 | 59.11 | 55.75 | 56.32 | 462,619 | -0.38(-0.67%) |
Dec 24, 2020 | 57.94 | 58.47 | 54.64 | 56.70 | 336,000 | -1.31(-2.26%) |
Dec 23, 2020 | 59.28 | 62.40 | 57.59 | 58.01 | 719,978 | -1.01(-1.71%) |
Dec 22, 2020 | 57.13 | 60.07 | 56.57 | 59.02 | 584,034 | +1.91(+3.34%) |
Dec 21, 2020 | 52.88 | 58.37 | 50.79 | 57.11 | 882,124 | +3.48(+6.49%) |
Dec 18, 2020 | 52.36 | 54.12 | 50.53 | 53.63 | 1,800,700 | +0.90(+1.71%) |
Dec 17, 2020 | 54.40 | 54.44 | 49.11 | 52.73 | 1,153,303 | -2.10(-3.83%) |
Dec 16, 2020 | 58.70 | 59.41 | 54.51 | 54.83 | 692,486 | -3.72(-6.35%) |
Dec 15, 2020 | 58.20 | 58.72 | 56.31 | 58.55 | 536,580 | +2.48(+4.42%) |
Dec 14, 2020 | 60.82 | 61.50 | 55.36 | 56.07 | 890,772 | -3.50(-5.88%) |
Dec 11, 2020 | 57.83 | 60.53 | 56.50 | 59.57 | 1,492,700 | +0.22(+0.37%) |
Dec 10, 2020 | 63.99 | 63.99 | 57.60 | 59.35 | 4,827,245 | +0.61(+1.04%) |
Dec 09, 2020 | 45.80 | 63.95 | 45.22 | 58.74 | 8,361,013 | +26.71(+83.39%) |
Dec 08, 2020 | 32.65 | 33.47 | 30.64 | 32.03 | 797,533 | -1.24(-3.73%) |
Dec 07, 2020 | 32.08 | 33.66 | 31.92 | 33.27 | 766,561 | +1.19(+3.71%) |
Dec 04, 2020 | 34.16 | 34.16 | 31.91 | 32.08 | 273,000 | -1.67(-4.95%) |
Dec 03, 2020 | 32.92 | 34.13 | 32.78 | 33.75 | 428,548 | +1.10(+3.37%) |
Dec 02, 2020 | 32.37 | 32.81 | 31.27 | 32.65 | 331,055 | +0.80(+2.51%) |
Dec 01, 2020 | 31.30 | 31.99 | 30.55 | 31.85 | 299,766 | +0.89(+2.87%) |
Nov 30, 2020 | 32.19 | 32.95 | 30.36 | 30.96 | 415,035 | -1.08(-3.37%) |
Nov 27, 2020 | 31.37 | 33.19 | 31.37 | 32.04 | 203,700 | +0.92(+2.96%) |
Nov 25, 2020 | 30.32 | 31.91 | 30.01 | 31.12 | 308,100 | +0.98(+3.25%) |
Nov 24, 2020 | 29.70 | 30.78 | 28.14 | 30.14 | 729,969 | +0.26(+0.87%) |
Nov 23, 2020 | 32.17 | 32.47 | 29.45 | 29.88 | 387,091 | -1.32(-4.25%) |
Nov 20, 2020 | 34.42 | 34.42 | 31.03 | 31.20 | 413,100 | -3.48(-10.02%) |
Nov 19, 2020 | 33.70 | 35.00 | 33.70 | 34.68 | 566,203 | +0.96(+2.85%) |
Nov 18, 2020 | 34.27 | 34.92 | 33.13 | 33.72 | 481,118 | -0.58(-1.69%) |
Nov 17, 2020 | 32.01 | 34.52 | 31.39 | 34.30 | 498,472 | +2.15(+6.69%) |
Nov 16, 2020 | 30.48 | 32.97 | 30.48 | 32.15 | 554,288 | +0.18(+0.56%) |
Nov 13, 2020 | 31.13 | 32.60 | 31.08 | 31.97 | 369,600 | +1.02(+3.30%) |
Nov 12, 2020 | 31.17 | 31.76 | 30.66 | 30.95 | 156,420 | -0.22(-0.71%) |
Nov 11, 2020 | 31.44 | 31.63 | 30.56 | 31.17 | 228,179 | +0.13(+0.42%) |
Nov 10, 2020 | 29.82 | 31.97 | 28.98 | 31.04 | 364,687 | +1.59(+5.40%) |
Nov 09, 2020 | 30.15 | 30.54 | 28.63 | 29.45 | 315,577 | +0.58(+2.01%) |
Nov 06, 2020 | 31.06 | 31.06 | 28.50 | 28.87 | 218,200 | -2.07(-6.69%) |
Nov 05, 2020 | 31.77 | 32.22 | 29.34 | 30.94 | 644,396 | -0.56(-1.78%) |
Nov 04, 2020 | 29.77 | 34.00 | 29.11 | 31.50 | 599,619 | +2.12(+7.22%) |
Nov 03, 2020 | 29.00 | 29.82 | 28.19 | 29.38 | 263,061 | +0.74(+2.58%) |