Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.94 | 63.58 | 59.00 | 61.08 | 72,700 | -0.93(-1.50%) |
Jan 28, 2021 | 60.59 | 63.00 | 59.87 | 62.01 | 99,340 | +2.28(+3.82%) |
Jan 27, 2021 | 63.01 | 65.99 | 58.39 | 59.73 | 162,162 | -5.47(-8.39%) |
Jan 26, 2021 | 67.95 | 69.52 | 64.75 | 65.20 | 95,919 | -2.05(-3.05%) |
Jan 25, 2021 | 66.94 | 68.52 | 64.50 | 67.25 | 96,985 | -0.07(-0.10%) |
Jan 22, 2021 | 66.64 | 67.61 | 64.36 | 67.32 | 97,200 | -0.21(-0.31%) |
Jan 21, 2021 | 68.40 | 69.75 | 65.34 | 67.53 | 136,520 | -0.33(-0.49%) |
Jan 20, 2021 | 69.65 | 71.58 | 67.73 | 67.86 | 98,897 | -1.95(-2.79%) |
Jan 19, 2021 | 67.70 | 71.09 | 67.29 | 69.81 | 263,701 | +3.24(+4.87%) |
Jan 15, 2021 | 64.44 | 68.28 | 63.03 | 66.57 | 116,100 | +1.25(+1.91%) |
Jan 14, 2021 | 60.95 | 66.29 | 60.13 | 65.32 | 135,316 | +7.12(+12.23%) |
Jan 13, 2021 | 58.40 | 59.40 | 56.00 | 58.20 | 86,243 | -0.22(-0.38%) |
Jan 12, 2021 | 58.37 | 60.39 | 57.00 | 58.42 | 119,934 | +0.00(+0.00%) |
Jan 11, 2021 | 61.00 | 61.21 | 57.30 | 58.42 | 127,312 | -2.74(-4.48%) |
Jan 08, 2021 | 60.66 | 62.42 | 59.25 | 61.16 | 97,900 | +0.50(+0.82%) |
Jan 07, 2021 | 58.50 | 61.56 | 58.10 | 60.66 | 109,934 | +1.97(+3.36%) |
Jan 06, 2021 | 57.28 | 59.89 | 55.20 | 58.69 | 173,671 | +1.55(+2.71%) |
Jan 05, 2021 | 58.68 | 60.16 | 56.40 | 57.14 | 98,101 | -0.93(-1.60%) |
Jan 04, 2021 | 61.72 | 61.72 | 57.33 | 58.07 | 392,232 | -3.86(-6.23%) |
Dec 31, 2020 | 61.93 | 61.93 | 61.93 | 111,628 | +1.86(+3.10%) | |
Dec 30, 2020 | 59.33 | 61.62 | 59.33 | 60.07 | 111,628 | +0.89(+1.50%) |
Dec 29, 2020 | 61.40 | 61.57 | 57.14 | 59.18 | 96,078 | -1.67(-2.74%) |
Dec 28, 2020 | 58.73 | 62.98 | 57.74 | 60.85 | 159,443 | +2.57(+4.41%) |
Dec 24, 2020 | 59.79 | 60.30 | 55.54 | 58.28 | 62,200 | -0.65(-1.10%) |
Dec 23, 2020 | 60.70 | 61.87 | 58.76 | 58.93 | 530,968 | -0.99(-1.65%) |
Dec 22, 2020 | 61.60 | 63.22 | 58.84 | 59.92 | 109,266 | -1.05(-1.72%) |
Dec 21, 2020 | 59.05 | 61.85 | 55.86 | 60.97 | 144,559 | +0.40(+0.66%) |
Dec 18, 2020 | 59.95 | 64.54 | 59.36 | 60.57 | 780,500 | +0.67(+1.12%) |
Dec 17, 2020 | 55.90 | 60.00 | 54.98 | 59.90 | 358,784 | +4.45(+8.03%) |
Dec 16, 2020 | 56.00 | 56.93 | 53.86 | 55.45 | 125,128 | -0.40(-0.72%) |
Dec 15, 2020 | 57.14 | 58.33 | 52.14 | 55.85 | 139,623 | -0.19(-0.34%) |
Dec 14, 2020 | 52.86 | 58.89 | 52.11 | 56.04 | 170,842 | +4.24(+8.19%) |
Dec 11, 2020 | 51.95 | 53.48 | 51.05 | 51.80 | 102,600 | -0.20(-0.38%) |
Dec 10, 2020 | 49.51 | 52.65 | 49.51 | 52.00 | 43,984 | +1.72(+3.42%) |
Dec 09, 2020 | 52.12 | 52.32 | 49.12 | 50.28 | 96,259 | -1.35(-2.61%) |
Dec 08, 2020 | 48.24 | 52.13 | 48.24 | 51.63 | 76,400 | +2.55(+5.20%) |
Dec 07, 2020 | 49.33 | 50.55 | 48.06 | 49.08 | 84,155 | -0.09(-0.18%) |
Dec 04, 2020 | 47.46 | 50.00 | 47.22 | 49.17 | 71,000 | +1.90(+4.02%) |
Dec 03, 2020 | 46.01 | 48.97 | 45.55 | 47.27 | 83,837 | +1.25(+2.72%) |
Dec 02, 2020 | 48.93 | 49.61 | 45.34 | 46.02 | 166,353 | -3.28(-6.65%) |
Dec 01, 2020 | 52.63 | 53.82 | 48.68 | 49.30 | 129,660 | -2.79(-5.36%) |
Nov 30, 2020 | 52.42 | 53.44 | 51.02 | 52.09 | 161,082 | +0.92(+1.80%) |
Nov 27, 2020 | 49.21 | 53.00 | 48.95 | 51.17 | 81,100 | +3.18(+6.63%) |
Nov 25, 2020 | 46.85 | 50.00 | 46.17 | 47.99 | 168,000 | +0.66(+1.39%) |
Nov 24, 2020 | 46.61 | 49.00 | 46.21 | 47.33 | 161,289 | +1.18(+2.56%) |
Nov 23, 2020 | 45.54 | 48.76 | 44.37 | 46.15 | 226,560 | +0.12(+0.26%) |
Nov 20, 2020 | 40.67 | 49.01 | 40.40 | 46.03 | 1,070,300 | +5.24(+12.85%) |
Nov 19, 2020 | 39.76 | 43.44 | 39.76 | 40.79 | 143,460 | -0.41(-1.00%) |
Nov 18, 2020 | 41.71 | 44.61 | 41.03 | 41.20 | 156,774 | -0.51(-1.22%) |
Nov 17, 2020 | 45.00 | 46.10 | 41.10 | 41.71 | 170,383 | -3.31(-7.35%) |
Nov 16, 2020 | 45.50 | 45.50 | 43.87 | 45.02 | 129,546 | +0.03(+0.07%) |
Nov 13, 2020 | 48.99 | 48.99 | 43.49 | 44.99 | 158,500 | +0.83(+1.88%) |
Nov 12, 2020 | 44.00 | 45.96 | 40.75 | 44.16 | 172,651 | -1.06(-2.34%) |
Nov 11, 2020 | 46.82 | 46.82 | 44.02 | 45.22 | 99,027 | -1.35(-2.90%) |
Nov 10, 2020 | 43.01 | 47.30 | 42.86 | 46.57 | 251,937 | +4.05(+9.52%) |
Nov 09, 2020 | 42.22 | 43.69 | 41.00 | 42.52 | 67,855 | +2.65(+6.65%) |
Nov 06, 2020 | 41.00 | 41.08 | 39.46 | 39.87 | 43,500 | -1.13(-2.76%) |
Nov 05, 2020 | 39.90 | 42.11 | 39.26 | 41.00 | 121,638 | +1.04(+2.60%) |
Nov 04, 2020 | 39.31 | 42.50 | 39.31 | 39.96 | 117,234 | +0.34(+0.86%) |
Nov 03, 2020 | 38.25 | 39.98 | 38.25 | 39.62 | 63,117 | +1.77(+4.68%) |