Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 64.03 | 64.03 | 61.13 | 62.01 | 1,593,500 | -2.14(-3.34%) |
Jan 28, 2021 | 61.80 | 65.41 | 61.20 | 64.15 | 1,728,988 | +3.46(+5.70%) |
Jan 27, 2021 | 62.52 | 62.96 | 59.77 | 60.69 | 2,625,910 | -5.21(-7.91%) |
Jan 26, 2021 | 67.02 | 68.00 | 65.65 | 65.90 | 1,111,364 | -0.64(-0.96%) |
Jan 25, 2021 | 66.81 | 68.29 | 65.06 | 66.54 | 1,263,489 | -0.24(-0.36%) |
Jan 22, 2021 | 66.69 | 67.08 | 65.17 | 66.78 | 1,166,700 | -0.84(-1.24%) |
Jan 21, 2021 | 69.07 | 69.20 | 66.85 | 67.62 | 1,298,987 | -1.30(-1.89%) |
Jan 20, 2021 | 67.65 | 68.97 | 67.04 | 68.92 | 2,054,324 | +2.45(+3.69%) |
Jan 19, 2021 | 65.18 | 67.14 | 64.97 | 66.47 | 1,687,239 | +2.13(+3.31%) |
Jan 15, 2021 | 65.61 | 65.83 | 63.38 | 64.34 | 1,265,400 | -2.32(-3.48%) |
Jan 14, 2021 | 67.26 | 68.50 | 66.41 | 66.66 | 1,537,221 | +0.36(+0.54%) |
Jan 13, 2021 | 67.53 | 68.00 | 66.21 | 66.30 | 961,889 | -0.52(-0.78%) |
Jan 12, 2021 | 66.94 | 67.58 | 65.86 | 66.82 | 832,065 | +0.60(+0.91%) |
Jan 11, 2021 | 63.87 | 67.20 | 63.11 | 66.22 | 1,008,118 | +1.19(+1.83%) |
Jan 08, 2021 | 66.60 | 67.81 | 63.56 | 65.03 | 1,281,200 | -1.37(-2.06%) |
Jan 07, 2021 | 64.31 | 66.74 | 64.09 | 66.40 | 1,810,420 | +2.75(+4.32%) |
Jan 06, 2021 | 60.47 | 64.80 | 60.19 | 63.65 | 2,728,037 | +4.35(+7.34%) |
Jan 05, 2021 | 56.81 | 59.66 | 56.74 | 59.30 | 1,073,290 | +2.37(+4.16%) |
Jan 04, 2021 | 58.87 | 61.30 | 56.16 | 56.93 | 1,412,984 | -0.75(-1.30%) |
Dec 31, 2020 | 57.68 | 57.68 | 57.68 | 1,208,469 | -1.20(-2.04%) | |
Dec 30, 2020 | 56.30 | 59.00 | 56.28 | 58.88 | 1,208,469 | +2.58(+4.58%) |
Dec 29, 2020 | 56.50 | 56.59 | 54.86 | 56.30 | 1,174,394 | -0.20(-0.35%) |
Dec 28, 2020 | 56.90 | 56.93 | 55.30 | 56.50 | 922,704 | +0.41(+0.73%) |
Dec 24, 2020 | 56.00 | 56.20 | 55.28 | 56.09 | 184,500 | +0.38(+0.68%) |
Dec 23, 2020 | 55.86 | 56.11 | 55.15 | 55.71 | 979,099 | +0.27(+0.49%) |
Dec 22, 2020 | 55.53 | 56.17 | 55.11 | 55.44 | 690,386 | -0.08(-0.14%) |
Dec 21, 2020 | 55.01 | 56.15 | 53.78 | 55.52 | 1,409,507 | -0.81(-1.44%) |
Dec 18, 2020 | 56.24 | 57.55 | 55.48 | 56.33 | 4,083,600 | +0.29(+0.52%) |
Dec 17, 2020 | 54.80 | 56.16 | 54.73 | 56.04 | 977,186 | +1.32(+2.41%) |
Dec 16, 2020 | 56.00 | 56.39 | 54.10 | 54.72 | 986,280 | -0.79(-1.42%) |
Dec 15, 2020 | 53.76 | 55.55 | 53.29 | 55.51 | 1,141,520 | +2.12(+3.97%) |
Dec 14, 2020 | 55.23 | 56.43 | 53.38 | 53.39 | 1,950,511 | -1.02(-1.87%) |
Dec 11, 2020 | 52.57 | 54.42 | 52.34 | 54.41 | 1,426,900 | +1.36(+2.56%) |
Dec 10, 2020 | 50.68 | 53.10 | 50.59 | 53.05 | 1,021,045 | +1.91(+3.73%) |
Dec 09, 2020 | 51.50 | 52.42 | 50.68 | 51.14 | 1,322,216 | +0.44(+0.87%) |
Dec 08, 2020 | 49.21 | 50.89 | 48.34 | 50.70 | 1,756,485 | +1.70(+3.47%) |
Dec 07, 2020 | 50.38 | 50.63 | 48.94 | 49.00 | 1,048,831 | -0.87(-1.74%) |
Dec 04, 2020 | 48.73 | 50.09 | 48.54 | 49.87 | 1,180,400 | +1.48(+3.06%) |
Dec 03, 2020 | 47.97 | 48.62 | 47.55 | 48.39 | 1,084,207 | +0.45(+0.94%) |
Dec 02, 2020 | 47.66 | 48.38 | 47.28 | 47.94 | 810,448 | +0.09(+0.19%) |
Dec 01, 2020 | 48.92 | 48.97 | 47.64 | 47.85 | 1,043,792 | -0.43(-0.89%) |
Nov 30, 2020 | 48.98 | 49.85 | 47.85 | 48.28 | 1,474,868 | -0.71(-1.45%) |
Nov 27, 2020 | 47.96 | 49.04 | 47.87 | 48.99 | 467,200 | +1.00(+2.08%) |
Nov 25, 2020 | 48.71 | 48.71 | 47.04 | 47.99 | 868,700 | -0.89(-1.82%) |
Nov 24, 2020 | 47.73 | 48.98 | 47.26 | 48.88 | 1,608,914 | +1.60(+3.38%) |
Nov 23, 2020 | 47.90 | 47.96 | 46.84 | 47.28 | 1,304,133 | -0.24(-0.51%) |
Nov 20, 2020 | 47.34 | 47.97 | 47.07 | 47.52 | 872,000 | -0.36(-0.75%) |
Nov 19, 2020 | 46.95 | 47.97 | 46.09 | 47.88 | 790,900 | +0.87(+1.85%) |
Nov 18, 2020 | 48.85 | 49.36 | 47.00 | 47.01 | 920,188 | -1.54(-3.17%) |
Nov 17, 2020 | 48.66 | 49.13 | 48.04 | 48.55 | 1,161,455 | -0.54(-1.10%) |
Nov 16, 2020 | 48.44 | 49.84 | 47.80 | 49.09 | 1,163,446 | +1.69(+3.57%) |
Nov 13, 2020 | 47.89 | 48.06 | 46.63 | 47.40 | 968,100 | +0.16(+0.34%) |
Nov 12, 2020 | 48.45 | 49.42 | 46.64 | 47.24 | 1,558,662 | -1.76(-3.59%) |
Nov 11, 2020 | 48.94 | 49.64 | 48.01 | 49.00 | 1,360,626 | +0.31(+0.64%) |
Nov 10, 2020 | 47.08 | 48.77 | 46.44 | 48.69 | 1,666,119 | +2.09(+4.48%) |
Nov 09, 2020 | 47.50 | 49.16 | 45.38 | 46.60 | 2,306,773 | +2.24(+5.05%) |
Nov 06, 2020 | 46.03 | 46.09 | 44.25 | 44.36 | 929,300 | -1.37(-3.00%) |
Nov 05, 2020 | 44.55 | 46.34 | 44.22 | 45.73 | 1,633,069 | +2.01(+4.60%) |
Nov 04, 2020 | 45.05 | 45.05 | 42.11 | 43.72 | 2,893,116 | -1.70(-3.74%) |
Nov 03, 2020 | 44.63 | 45.69 | 44.42 | 45.42 | 1,725,652 | +1.58(+3.60%) |