Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 65.02 | 67.34 | 63.75 | 66.16 | 986,172 | +1.41(+2.17%) |
Jan 28, 2021 | 66.37 | 67.02 | 63.05 | 64.75 | 818,857 | -0.59(-0.91%) |
Jan 27, 2021 | 66.84 | 71.13 | 63.60 | 65.34 | 1,420,002 | -3.24(-4.72%) |
Jan 26, 2021 | 65.76 | 68.92 | 65.42 | 68.58 | 1,084,283 | +3.38(+5.19%) |
Jan 25, 2021 | 63.92 | 66.89 | 63.92 | 65.20 | 941,496 | +1.50(+2.36%) |
Jan 22, 2021 | 64.03 | 66.08 | 62.90 | 63.69 | 566,838 | -0.76(-1.17%) |
Jan 21, 2021 | 65.72 | 65.98 | 63.21 | 64.45 | 702,358 | -0.73(-1.12%) |
Jan 20, 2021 | 66.40 | 67.01 | 64.51 | 65.18 | 438,998 | -0.55(-0.83%) |
Jan 19, 2021 | 63.76 | 66.06 | 62.85 | 65.72 | 537,319 | +2.87(+4.57%) |
Jan 15, 2021 | 62.73 | 63.48 | 61.65 | 62.85 | 519,236 | -0.57(-0.91%) |
Jan 14, 2021 | 62.46 | 64.17 | 62.29 | 63.43 | 499,649 | +1.58(+2.56%) |
Jan 13, 2021 | 62.58 | 63.10 | 61.30 | 61.84 | 631,559 | -0.42(-0.68%) |
Jan 12, 2021 | 59.67 | 62.53 | 59.67 | 62.27 | 751,015 | +2.88(+4.86%) |
Jan 11, 2021 | 58.51 | 60.14 | 58.13 | 59.38 | 580,013 | +0.49(+0.83%) |
Jan 08, 2021 | 62.75 | 63.18 | 58.68 | 58.90 | 757,979 | -3.76(-6.00%) |
Jan 07, 2021 | 63.20 | 64.63 | 62.35 | 62.65 | 665,032 | -0.46(-0.73%) |
Jan 06, 2021 | 60.93 | 63.45 | 60.93 | 63.11 | 991,916 | +2.15(+3.53%) |
Jan 05, 2021 | 58.46 | 61.15 | 58.02 | 60.96 | 813,344 | +2.47(+4.22%) |
Jan 04, 2021 | 57.86 | 59.04 | 57.58 | 58.49 | 910,054 | +1.19(+2.07%) |
Dec 31, 2020 | 57.31 | 57.31 | 57.31 | 666,176 | -2.81(-4.68%) | |
Dec 30, 2020 | 58.58 | 60.84 | 58.56 | 60.12 | 666,176 | +2.10(+3.63%) |
Dec 29, 2020 | 60.91 | 60.91 | 57.80 | 58.02 | 875,470 | -2.89(-4.74%) |
Dec 28, 2020 | 63.18 | 63.70 | 60.83 | 60.90 | 582,444 | -1.57(-2.51%) |
Dec 24, 2020 | 62.17 | 63.03 | 61.70 | 62.47 | 204,268 | +0.32(+0.51%) |
Dec 23, 2020 | 62.85 | 63.82 | 62.04 | 62.16 | 705,128 | -0.90(-1.43%) |
Dec 22, 2020 | 61.75 | 63.31 | 60.57 | 63.05 | 776,060 | +1.48(+2.41%) |
Dec 21, 2020 | 59.35 | 61.61 | 58.32 | 61.57 | 1,109,393 | +1.65(+2.76%) |
Dec 18, 2020 | 58.32 | 61.83 | 57.87 | 59.92 | 3,658,319 | +2.99(+5.26%) |
Dec 17, 2020 | 57.02 | 57.69 | 55.77 | 56.93 | 1,085,834 | +0.60(+1.07%) |
Dec 16, 2020 | 59.28 | 59.28 | 55.92 | 56.32 | 1,041,585 | -2.67(-4.52%) |
Dec 15, 2020 | 55.99 | 59.07 | 55.38 | 58.99 | 798,929 | +3.53(+6.36%) |
Dec 14, 2020 | 56.96 | 57.44 | 55.21 | 55.46 | 722,675 | -0.53(-0.94%) |
Dec 11, 2020 | 53.83 | 56.28 | 53.83 | 55.99 | 1,170,909 | +1.67(+3.08%) |
Dec 10, 2020 | 52.41 | 54.69 | 51.77 | 54.32 | 415,230 | +1.24(+2.34%) |
Dec 09, 2020 | 55.20 | 55.44 | 52.41 | 53.07 | 624,058 | -1.60(-2.92%) |
Dec 08, 2020 | 54.69 | 55.20 | 53.79 | 54.67 | 911,400 | -0.74(-1.33%) |
Dec 07, 2020 | 55.65 | 56.11 | 54.07 | 55.41 | 749,330 | -0.52(-0.92%) |
Dec 04, 2020 | 54.44 | 56.52 | 54.44 | 55.92 | 713,213 | +2.02(+3.74%) |
Dec 03, 2020 | 54.50 | 55.21 | 53.37 | 53.90 | 576,494 | +0.09(+0.16%) |
Dec 02, 2020 | 53.29 | 55.38 | 52.07 | 53.82 | 1,267,997 | +0.65(+1.22%) |
Dec 01, 2020 | 51.66 | 53.70 | 50.76 | 53.17 | 670,764 | +2.56(+5.06%) |
Nov 30, 2020 | 51.06 | 51.31 | 49.17 | 50.61 | 468,355 | -0.40(-0.79%) |
Nov 27, 2020 | 49.89 | 51.07 | 49.38 | 51.01 | 222,258 | +1.09(+2.18%) |
Nov 25, 2020 | 50.41 | 50.57 | 48.57 | 49.92 | 319,738 | -0.40(-0.80%) |
Nov 24, 2020 | 51.71 | 51.96 | 49.42 | 50.32 | 582,806 | -0.48(-0.94%) |
Nov 23, 2020 | 48.45 | 51.44 | 48.28 | 50.80 | 604,689 | +2.76(+5.75%) |
Nov 20, 2020 | 47.80 | 49.21 | 47.25 | 48.03 | 553,187 | +0.22(+0.46%) |
Nov 19, 2020 | 47.66 | 48.04 | 46.53 | 47.81 | 465,739 | +0.57(+1.21%) |
Nov 18, 2020 | 49.09 | 49.78 | 47.14 | 47.24 | 599,611 | -1.95(-3.97%) |
Nov 17, 2020 | 47.33 | 49.57 | 47.14 | 49.19 | 424,870 | +1.39(+2.90%) |
Nov 16, 2020 | 47.11 | 47.81 | 46.46 | 47.80 | 648,656 | +0.57(+1.21%) |
Nov 13, 2020 | 47.39 | 47.88 | 46.40 | 47.23 | 488,968 | +0.72(+1.54%) |
Nov 12, 2020 | 47.69 | 48.03 | 45.56 | 46.51 | 665,656 | -1.77(-3.66%) |
Nov 11, 2020 | 46.30 | 48.45 | 45.70 | 48.28 | 665,434 | +2.51(+5.49%) |
Nov 10, 2020 | 43.76 | 46.32 | 42.38 | 45.77 | 1,166,564 | +2.63(+6.09%) |
Nov 09, 2020 | 49.10 | 49.46 | 42.65 | 43.14 | 1,957,713 | -6.02(-12.25%) |
Nov 06, 2020 | 51.13 | 51.13 | 48.63 | 49.16 | 352,684 | -1.72(-3.38%) |
Nov 05, 2020 | 49.70 | 51.12 | 48.47 | 50.88 | 752,957 | +1.92(+3.93%) |
Nov 04, 2020 | 47.01 | 49.11 | 46.49 | 48.96 | 783,635 | +1.98(+4.21%) |
Nov 03, 2020 | 46.72 | 47.76 | 45.98 | 46.98 | 672,123 | +1.27(+2.78%) |