Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.07 | 55.23 | 53.45 | 53.56 | 647,870 | -1.65(-3.00%) |
Jan 28, 2021 | 54.80 | 55.83 | 54.42 | 55.21 | 1,132,039 | +0.95(+1.76%) |
Jan 27, 2021 | 56.98 | 56.98 | 53.55 | 54.26 | 1,595,294 | -3.15(-5.48%) |
Jan 26, 2021 | 57.99 | 58.28 | 57.28 | 57.40 | 700,536 | -0.36(-0.63%) |
Jan 25, 2021 | 57.55 | 58.21 | 57.12 | 57.77 | 754,214 | +0.45(+0.79%) |
Jan 22, 2021 | 56.65 | 57.58 | 56.52 | 57.31 | 678,449 | +0.19(+0.33%) |
Jan 21, 2021 | 56.80 | 57.32 | 56.58 | 57.12 | 399,317 | +0.19(+0.34%) |
Jan 20, 2021 | 56.96 | 57.45 | 56.36 | 56.93 | 642,037 | +0.24(+0.42%) |
Jan 19, 2021 | 55.42 | 57.18 | 55.01 | 56.69 | 1,189,413 | +1.72(+3.13%) |
Jan 15, 2021 | 55.73 | 56.26 | 54.10 | 54.98 | 1,476,793 | -1.32(-2.34%) |
Jan 14, 2021 | 57.47 | 57.81 | 56.11 | 56.29 | 919,971 | -1.26(-2.20%) |
Jan 13, 2021 | 59.58 | 59.74 | 57.46 | 57.56 | 1,509,668 | -1.85(-3.11%) |
Jan 12, 2021 | 57.95 | 59.52 | 56.60 | 59.40 | 1,164,437 | -0.56(-0.94%) |
Jan 11, 2021 | 62.12 | 62.40 | 59.97 | 59.97 | 410,159 | -2.87(-4.57%) |
Jan 08, 2021 | 63.87 | 64.03 | 62.19 | 62.84 | 439,210 | +0.45(+0.71%) |
Jan 07, 2021 | 61.89 | 63.07 | 61.71 | 62.39 | 404,233 | +0.80(+1.30%) |
Jan 06, 2021 | 61.93 | 62.31 | 60.93 | 61.59 | 667,974 | -0.60(-0.96%) |
Jan 05, 2021 | 60.51 | 62.30 | 60.32 | 62.19 | 349,290 | +1.59(+2.63%) |
Jan 04, 2021 | 62.57 | 63.01 | 60.29 | 60.60 | 588,071 | -2.63(-4.16%) |
Dec 31, 2020 | 63.23 | 63.23 | 63.23 | 307,634 | -0.72(-1.12%) | |
Dec 30, 2020 | 62.94 | 64.24 | 62.94 | 63.95 | 307,634 | +1.05(+1.68%) |
Dec 29, 2020 | 64.45 | 65.04 | 62.59 | 62.89 | 340,005 | -1.06(-1.66%) |
Dec 28, 2020 | 65.05 | 65.10 | 63.48 | 63.96 | 298,205 | -0.81(-1.25%) |
Dec 24, 2020 | 64.43 | 64.88 | 64.26 | 64.77 | 202,500 | +0.35(+0.54%) |
Dec 23, 2020 | 63.90 | 64.94 | 63.90 | 64.42 | 430,418 | +0.70(+1.10%) |
Dec 22, 2020 | 63.07 | 63.84 | 62.18 | 63.72 | 293,781 | +0.66(+1.05%) |
Dec 21, 2020 | 61.30 | 63.46 | 61.30 | 63.06 | 589,443 | +1.11(+1.79%) |
Dec 18, 2020 | 61.83 | 62.18 | 61.08 | 61.95 | 587,153 | +0.72(+1.17%) |
Dec 17, 2020 | 61.68 | 62.34 | 61.20 | 61.23 | 496,972 | -0.23(-0.37%) |
Dec 16, 2020 | 62.73 | 63.12 | 61.44 | 61.46 | 531,887 | -1.36(-2.17%) |
Dec 15, 2020 | 63.77 | 64.19 | 62.81 | 62.82 | 709,126 | -0.88(-1.38%) |
Dec 14, 2020 | 64.56 | 64.56 | 63.66 | 63.70 | 329,258 | -0.55(-0.86%) |
Dec 11, 2020 | 65.68 | 65.68 | 63.15 | 64.26 | 429,090 | -1.54(-2.34%) |
Dec 10, 2020 | 64.22 | 65.93 | 63.89 | 65.79 | 389,898 | +1.47(+2.29%) |
Dec 09, 2020 | 65.71 | 66.19 | 63.97 | 64.32 | 542,220 | -1.15(-1.75%) |
Dec 08, 2020 | 63.86 | 65.65 | 63.67 | 65.47 | 597,113 | +1.68(+2.64%) |
Dec 07, 2020 | 62.87 | 64.13 | 62.40 | 63.78 | 297,887 | +0.85(+1.36%) |
Dec 04, 2020 | 63.56 | 64.18 | 62.75 | 62.93 | 345,714 | -0.55(-0.87%) |
Dec 03, 2020 | 63.56 | 64.30 | 63.34 | 63.48 | 284,465 | +0.23(+0.36%) |
Dec 02, 2020 | 63.03 | 63.68 | 62.44 | 63.26 | 601,018 | +0.04(+0.06%) |
Dec 01, 2020 | 65.47 | 65.85 | 62.77 | 63.22 | 903,256 | -2.06(-3.16%) |
Nov 30, 2020 | 62.35 | 65.37 | 62.35 | 65.28 | 939,369 | +3.19(+5.14%) |
Nov 27, 2020 | 61.30 | 62.69 | 61.20 | 62.09 | 212,290 | +0.89(+1.46%) |
Nov 25, 2020 | 60.28 | 61.38 | 59.64 | 61.20 | 352,754 | +0.87(+1.45%) |
Nov 24, 2020 | 59.60 | 60.35 | 58.44 | 60.33 | 441,846 | +1.19(+2.01%) |
Nov 23, 2020 | 60.72 | 60.72 | 58.38 | 59.14 | 552,908 | -1.04(-1.73%) |
Nov 20, 2020 | 59.04 | 60.57 | 58.59 | 60.18 | 709,770 | +1.38(+2.34%) |
Nov 19, 2020 | 57.70 | 59.33 | 57.70 | 58.80 | 480,417 | +1.13(+1.96%) |
Nov 18, 2020 | 57.16 | 58.41 | 57.16 | 57.67 | 954,626 | +0.67(+1.18%) |
Nov 17, 2020 | 57.23 | 57.40 | 56.26 | 57.00 | 727,355 | -0.20(-0.35%) |
Nov 16, 2020 | 57.86 | 57.98 | 56.88 | 57.20 | 501,238 | -0.81(-1.39%) |
Nov 13, 2020 | 58.67 | 59.32 | 57.79 | 58.01 | 671,362 | -0.57(-0.97%) |
Nov 12, 2020 | 59.55 | 60.49 | 58.25 | 58.58 | 772,552 | -1.25(-2.09%) |
Nov 11, 2020 | 61.20 | 61.40 | 59.76 | 59.83 | 684,842 | -1.17(-1.92%) |
Nov 10, 2020 | 63.22 | 63.24 | 60.82 | 61.00 | 718,367 | -2.14(-3.39%) |
Nov 09, 2020 | 69.77 | 71.25 | 63.12 | 63.13 | 1,090,440 | -5.00(-7.34%) |
Nov 06, 2020 | 63.37 | 68.81 | 62.01 | 68.14 | 2,665,473 | +6.13(+9.88%) |
Nov 05, 2020 | 61.61 | 62.34 | 60.45 | 62.01 | 804,679 | +1.30(+2.15%) |
Nov 04, 2020 | 58.79 | 60.79 | 57.88 | 60.71 | 681,983 | +2.07(+3.52%) |
Nov 03, 2020 | 57.81 | 58.80 | 57.68 | 58.64 | 543,784 | +1.37(+2.39%) |