Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.05 | 54.82 | 53.51 | 53.52 | 90,000 | -1.24(-2.26%) |
Jan 28, 2021 | 54.06 | 55.36 | 54.06 | 54.76 | 63,829 | +0.51(+0.94%) |
Jan 27, 2021 | 54.47 | 58.94 | 53.84 | 54.25 | 81,456 | -2.49(-4.39%) |
Jan 26, 2021 | 56.32 | 57.24 | 55.15 | 56.74 | 45,449 | +0.74(+1.32%) |
Jan 25, 2021 | 56.44 | 56.96 | 54.03 | 56.00 | 63,240 | -1.12(-1.96%) |
Jan 22, 2021 | 56.19 | 57.40 | 55.50 | 57.12 | 79,200 | +0.11(+0.19%) |
Jan 21, 2021 | 58.97 | 59.13 | 56.70 | 57.01 | 68,080 | -1.63(-2.78%) |
Jan 20, 2021 | 58.99 | 60.10 | 58.19 | 58.64 | 46,666 | -0.43(-0.73%) |
Jan 19, 2021 | 59.82 | 60.00 | 58.50 | 59.07 | 85,545 | -0.69(-1.15%) |
Jan 15, 2021 | 62.58 | 62.58 | 58.95 | 59.76 | 122,700 | -3.84(-6.04%) |
Jan 14, 2021 | 63.70 | 65.44 | 63.49 | 63.60 | 78,392 | +0.00(+0.00%) |
Jan 13, 2021 | 64.24 | 65.24 | 63.40 | 63.60 | 75,360 | -0.33(-0.52%) |
Jan 12, 2021 | 63.73 | 64.82 | 63.30 | 63.93 | 100,349 | +0.44(+0.69%) |
Jan 11, 2021 | 61.18 | 63.49 | 60.58 | 63.49 | 66,927 | +1.88(+3.05%) |
Jan 08, 2021 | 62.95 | 62.95 | 61.51 | 61.61 | 71,500 | -1.34(-2.13%) |
Jan 07, 2021 | 63.02 | 64.87 | 62.08 | 62.95 | 101,510 | -0.11(-0.17%) |
Jan 06, 2021 | 60.08 | 65.41 | 59.43 | 63.06 | 218,992 | +3.52(+5.91%) |
Jan 05, 2021 | 57.52 | 60.80 | 57.52 | 59.54 | 87,244 | +1.37(+2.36%) |
Jan 04, 2021 | 57.95 | 58.84 | 56.90 | 58.17 | 61,769 | +0.27(+0.47%) |
Dec 31, 2020 | 57.90 | 57.90 | 57.90 | 44,914 | +0.62(+1.08%) | |
Dec 30, 2020 | 58.90 | 59.39 | 57.26 | 57.28 | 44,914 | -1.75(-2.96%) |
Dec 29, 2020 | 57.90 | 59.39 | 57.78 | 59.03 | 92,274 | +1.36(+2.36%) |
Dec 28, 2020 | 57.06 | 57.92 | 55.59 | 57.67 | 80,560 | +0.84(+1.48%) |
Dec 24, 2020 | 56.51 | 57.67 | 55.94 | 56.83 | 33,800 | +0.75(+1.34%) |
Dec 23, 2020 | 54.62 | 56.56 | 54.33 | 56.08 | 64,384 | +2.19(+4.06%) |
Dec 22, 2020 | 57.84 | 57.84 | 53.89 | 53.89 | 75,145 | -3.83(-6.64%) |
Dec 21, 2020 | 56.00 | 57.72 | 55.27 | 57.72 | 128,249 | +1.72(+3.07%) |
Dec 18, 2020 | 54.47 | 56.84 | 54.33 | 56.00 | 702,600 | +1.41(+2.58%) |
Dec 17, 2020 | 54.01 | 54.74 | 53.42 | 54.59 | 86,071 | +1.38(+2.59%) |
Dec 16, 2020 | 53.29 | 53.52 | 52.59 | 53.21 | 63,171 | -0.25(-0.47%) |
Dec 15, 2020 | 50.83 | 53.96 | 50.31 | 53.46 | 181,801 | +2.87(+5.67%) |
Dec 14, 2020 | 54.22 | 54.29 | 50.02 | 50.59 | 197,501 | -3.63(-6.69%) |
Dec 11, 2020 | 54.36 | 56.23 | 53.96 | 54.22 | 99,700 | -0.74(-1.35%) |
Dec 10, 2020 | 53.71 | 57.99 | 52.00 | 54.96 | 363,863 | -8.17(-12.94%) |
Dec 09, 2020 | 65.00 | 65.02 | 63.13 | 63.13 | 94,446 | -1.19(-1.85%) |
Dec 08, 2020 | 64.20 | 64.62 | 63.66 | 64.32 | 61,820 | +0.20(+0.31%) |
Dec 07, 2020 | 63.80 | 64.64 | 63.31 | 64.12 | 58,254 | -0.08(-0.12%) |
Dec 04, 2020 | 63.22 | 64.20 | 62.23 | 64.20 | 83,400 | +1.37(+2.18%) |
Dec 03, 2020 | 62.69 | 63.00 | 61.76 | 62.83 | 78,174 | +0.42(+0.67%) |
Dec 02, 2020 | 61.88 | 62.85 | 61.82 | 62.41 | 42,343 | +0.34(+0.55%) |
Dec 01, 2020 | 62.37 | 62.84 | 61.77 | 62.07 | 42,526 | +0.45(+0.73%) |
Nov 30, 2020 | 62.39 | 63.00 | 61.14 | 61.62 | 61,860 | -0.77(-1.23%) |
Nov 27, 2020 | 62.27 | 62.99 | 61.78 | 62.39 | 16,900 | -0.16(-0.26%) |
Nov 25, 2020 | 61.94 | 62.62 | 60.93 | 62.55 | 50,900 | +0.14(+0.22%) |
Nov 24, 2020 | 62.10 | 62.60 | 61.67 | 62.41 | 77,394 | +0.70(+1.13%) |
Nov 23, 2020 | 60.93 | 61.92 | 60.51 | 61.71 | 42,364 | +1.37(+2.27%) |
Nov 20, 2020 | 59.30 | 61.87 | 58.93 | 60.34 | 42,900 | +0.14(+0.23%) |
Nov 19, 2020 | 60.38 | 60.88 | 59.21 | 60.20 | 49,448 | -0.54(-0.89%) |
Nov 18, 2020 | 62.00 | 62.00 | 60.64 | 60.74 | 49,680 | -0.97(-1.57%) |
Nov 17, 2020 | 60.90 | 62.00 | 59.76 | 61.71 | 49,635 | +0.47(+0.77%) |
Nov 16, 2020 | 61.11 | 62.00 | 60.06 | 61.24 | 57,610 | +1.57(+2.63%) |
Nov 13, 2020 | 58.78 | 60.47 | 57.53 | 59.67 | 50,800 | +0.86(+1.46%) |
Nov 12, 2020 | 60.36 | 61.00 | 57.59 | 58.81 | 69,751 | -1.66(-2.75%) |
Nov 11, 2020 | 61.50 | 62.00 | 60.35 | 60.47 | 66,397 | -0.07(-0.12%) |
Nov 10, 2020 | 58.88 | 61.14 | 56.62 | 60.54 | 83,629 | +2.00(+3.42%) |
Nov 09, 2020 | 59.42 | 59.98 | 57.00 | 58.54 | 67,642 | +3.44(+6.24%) |
Nov 06, 2020 | 56.60 | 56.60 | 54.52 | 55.10 | 24,500 | -0.95(-1.69%) |
Nov 05, 2020 | 54.89 | 56.55 | 54.72 | 56.05 | 32,379 | +0.78(+1.41%) |
Nov 04, 2020 | 54.03 | 56.20 | 53.31 | 55.27 | 27,592 | +0.27(+0.49%) |
Nov 03, 2020 | 54.50 | 55.47 | 54.36 | 55.00 | 38,890 | +1.20(+2.23%) |