Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.79 | 61.56 | 58.53 | 61.24 | 5,959,200 | +0.52(+0.86%) |
Jan 28, 2021 | 57.26 | 61.48 | 53.85 | 60.72 | 5,374,488 | +3.96(+6.98%) |
Jan 27, 2021 | 57.00 | 59.26 | 53.52 | 56.76 | 6,076,551 | -3.55(-5.89%) |
Jan 26, 2021 | 61.68 | 62.67 | 59.45 | 60.31 | 2,168,325 | -0.96(-1.57%) |
Jan 25, 2021 | 64.00 | 64.23 | 58.88 | 61.27 | 4,828,262 | -1.73(-2.75%) |
Jan 22, 2021 | 61.78 | 65.23 | 61.70 | 63.00 | 3,518,500 | +0.97(+1.56%) |
Jan 21, 2021 | 62.53 | 63.47 | 61.14 | 62.03 | 3,813,398 | +0.69(+1.12%) |
Jan 20, 2021 | 60.41 | 63.80 | 59.95 | 61.34 | 4,888,912 | +2.56(+4.36%) |
Jan 19, 2021 | 58.58 | 59.11 | 57.34 | 58.78 | 2,739,656 | +0.79(+1.36%) |
Jan 15, 2021 | 60.00 | 60.31 | 56.36 | 57.99 | 2,931,800 | -1.51(-2.54%) |
Jan 14, 2021 | 61.53 | 63.17 | 58.90 | 59.50 | 5,346,252 | -1.80(-2.94%) |
Jan 13, 2021 | 62.18 | 62.47 | 59.43 | 61.30 | 3,350,162 | -0.88(-1.42%) |
Jan 12, 2021 | 60.31 | 64.24 | 59.44 | 62.18 | 7,026,783 | +1.87(+3.10%) |
Jan 11, 2021 | 60.92 | 61.00 | 58.55 | 60.31 | 4,037,101 | -1.20(-1.95%) |
Jan 08, 2021 | 63.25 | 63.28 | 60.81 | 61.51 | 4,705,800 | -0.24(-0.39%) |
Jan 07, 2021 | 61.80 | 63.32 | 60.81 | 61.75 | 4,370,602 | +1.24(+2.05%) |
Jan 06, 2021 | 61.00 | 62.11 | 60.14 | 60.51 | 3,642,768 | -3.10(-4.87%) |
Jan 05, 2021 | 61.11 | 65.03 | 60.38 | 63.61 | 3,591,219 | +1.61(+2.60%) |
Jan 04, 2021 | 63.80 | 63.81 | 59.07 | 62.00 | 6,017,457 | -1.81(-2.84%) |
Dec 31, 2020 | 63.81 | 63.81 | 63.81 | 2,051,204 | -0.72(-1.12%) | |
Dec 30, 2020 | 63.56 | 65.00 | 62.92 | 64.53 | 2,051,204 | +1.71(+2.72%) |
Dec 29, 2020 | 62.78 | 63.70 | 61.79 | 62.82 | 3,510,331 | +0.41(+0.66%) |
Dec 28, 2020 | 64.95 | 65.48 | 58.22 | 62.41 | 5,240,848 | -1.59(-2.48%) |
Dec 24, 2020 | 64.01 | 64.21 | 62.31 | 64.00 | 2,171,100 | +0.25(+0.39%) |
Dec 23, 2020 | 65.42 | 65.42 | 63.02 | 63.75 | 3,812,043 | -1.09(-1.68%) |
Dec 22, 2020 | 65.02 | 65.54 | 63.80 | 64.84 | 4,918,444 | +0.44(+0.68%) |
Dec 21, 2020 | 62.55 | 64.43 | 61.50 | 64.40 | 3,021,773 | +1.34(+2.12%) |
Dec 18, 2020 | 63.74 | 63.74 | 61.75 | 63.06 | 3,354,700 | +0.26(+0.41%) |
Dec 17, 2020 | 62.08 | 63.57 | 61.02 | 62.80 | 5,186,321 | +1.89(+3.10%) |
Dec 16, 2020 | 59.23 | 61.03 | 55.55 | 60.91 | 5,029,628 | +2.21(+3.76%) |
Dec 15, 2020 | 59.25 | 60.65 | 58.55 | 58.70 | 2,068,549 | -0.39(-0.66%) |
Dec 14, 2020 | 61.20 | 61.65 | 58.33 | 59.09 | 4,289,845 | -0.99(-1.65%) |
Dec 11, 2020 | 59.85 | 60.20 | 58.64 | 60.08 | 4,741,400 | -0.08(-0.13%) |
Dec 10, 2020 | 58.40 | 60.18 | 58.10 | 60.16 | 2,879,475 | +0.94(+1.59%) |
Dec 09, 2020 | 59.55 | 61.13 | 57.87 | 59.22 | 5,176,940 | -0.39(-0.65%) |
Dec 08, 2020 | 57.29 | 59.95 | 57.17 | 59.61 | 6,586,055 | +2.75(+4.84%) |
Dec 07, 2020 | 56.79 | 57.43 | 56.58 | 56.86 | 5,029,635 | -0.30(-0.52%) |
Dec 04, 2020 | 56.65 | 57.49 | 56.09 | 57.16 | 6,076,700 | +0.69(+1.22%) |
Dec 03, 2020 | 55.74 | 56.48 | 54.76 | 56.47 | 5,474,100 | +0.56(+1.00%) |
Dec 02, 2020 | 54.00 | 56.79 | 52.52 | 55.91 | 8,273,455 | +1.25(+2.29%) |
Dec 01, 2020 | 55.07 | 55.19 | 53.60 | 54.66 | 8,746,294 | +0.01(+0.02%) |
Nov 30, 2020 | 54.26 | 55.06 | 52.41 | 54.65 | 6,850,139 | +1.04(+1.94%) |
Nov 27, 2020 | 53.70 | 54.16 | 52.52 | 53.61 | 6,967,500 | +0.05(+0.09%) |
Nov 25, 2020 | 50.79 | 53.65 | 49.56 | 53.56 | 11,631,800 | +1.06(+2.02%) |
Nov 24, 2020 | 51.51 | 52.67 | 50.76 | 52.50 | 12,531,666 | +1.25(+2.44%) |
Nov 23, 2020 | 47.50 | 51.38 | 47.45 | 51.25 | 10,451,197 | +4.25(+9.04%) |
Nov 20, 2020 | 45.72 | 47.05 | 44.97 | 47.00 | 6,823,800 | +1.41(+3.09%) |
Nov 19, 2020 | 45.04 | 46.18 | 45.01 | 45.59 | 7,564,334 | +0.50(+1.11%) |
Nov 18, 2020 | 45.66 | 45.66 | 44.56 | 45.09 | 6,664,363 | +0.03(+0.07%) |
Nov 17, 2020 | 43.56 | 45.10 | 42.63 | 45.06 | 9,360,173 | +1.31(+2.99%) |
Nov 16, 2020 | 44.00 | 45.74 | 42.83 | 43.75 | 10,364,826 | -1.92(-4.20%) |
Nov 13, 2020 | 48.65 | 50.36 | 45.15 | 45.67 | 12,282,300 | +2.46(+5.69%) |
Nov 12, 2020 | 42.53 | 45.49 | 42.51 | 43.21 | 8,049,762 | +0.62(+1.46%) |
Nov 11, 2020 | 41.81 | 44.73 | 41.75 | 42.59 | 5,103,551 | +1.59(+3.88%) |
Nov 10, 2020 | 42.09 | 42.60 | 39.53 | 41.00 | 8,382,247 | -2.84(-6.48%) |
Nov 09, 2020 | 40.13 | 44.11 | 38.54 | 43.84 | 6,898,176 | +1.36(+3.20%) |
Nov 06, 2020 | 42.50 | 43.49 | 41.50 | 42.48 | 9,723,900 | +4.69(+12.41%) |
Nov 05, 2020 | 35.95 | 38.03 | 35.85 | 37.79 | 5,254,355 | +2.74(+7.82%) |
Nov 04, 2020 | 35.00 | 35.50 | 33.46 | 35.05 | 3,851,226 | +0.87(+2.55%) |
Nov 03, 2020 | 32.12 | 34.66 | 31.63 | 34.18 | 8,078,923 | +2.18(+6.81%) |