Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.12 | 67.37 | 64.20 | 64.67 | 135,545 | -2.30(-3.43%) |
Jan 28, 2021 | 66.37 | 67.28 | 65.13 | 66.97 | 211,232 | +1.24(+1.88%) |
Jan 27, 2021 | 65.33 | 67.88 | 64.34 | 65.73 | 175,494 | -1.15(-1.72%) |
Jan 26, 2021 | 66.87 | 67.84 | 64.65 | 66.88 | 59,970 | +0.26(+0.39%) |
Jan 25, 2021 | 68.21 | 68.56 | 66.20 | 66.62 | 39,570 | -1.92(-2.80%) |
Jan 22, 2021 | 66.94 | 69.33 | 66.94 | 68.54 | 42,176 | +1.06(+1.57%) |
Jan 21, 2021 | 67.28 | 68.37 | 66.16 | 67.48 | 36,256 | +0.19(+0.28%) |
Jan 20, 2021 | 66.50 | 67.86 | 65.90 | 67.29 | 31,915 | +0.81(+1.22%) |
Jan 19, 2021 | 65.84 | 67.51 | 65.71 | 66.48 | 32,763 | +0.28(+0.42%) |
Jan 15, 2021 | 65.65 | 66.38 | 65.12 | 66.20 | 33,460 | -0.11(-0.17%) |
Jan 14, 2021 | 65.96 | 67.38 | 65.38 | 66.31 | 24,978 | +0.46(+0.70%) |
Jan 13, 2021 | 65.60 | 66.39 | 65.01 | 65.85 | 35,479 | +0.02(+0.03%) |
Jan 12, 2021 | 66.21 | 66.21 | 65.24 | 65.83 | 30,288 | -0.05(-0.08%) |
Jan 11, 2021 | 64.98 | 66.70 | 64.98 | 65.88 | 105,523 | -0.01(-0.02%) |
Jan 08, 2021 | 66.73 | 66.85 | 65.29 | 65.89 | 32,258 | +0.01(+0.02%) |
Jan 07, 2021 | 64.65 | 66.10 | 63.24 | 65.88 | 46,944 | +1.15(+1.77%) |
Jan 06, 2021 | 63.08 | 65.52 | 61.82 | 64.73 | 38,052 | +2.04(+3.25%) |
Jan 05, 2021 | 61.97 | 63.50 | 61.97 | 62.70 | 27,362 | +0.34(+0.54%) |
Jan 04, 2021 | 63.10 | 63.79 | 61.19 | 62.36 | 44,854 | -0.71(-1.12%) |
Dec 31, 2020 | 63.07 | 63.07 | 63.07 | 23,805 | +0.76(+1.22%) | |
Dec 30, 2020 | 62.27 | 63.51 | 62.05 | 62.31 | 23,805 | +0.32(+0.52%) |
Dec 29, 2020 | 62.10 | 64.12 | 61.61 | 61.99 | 36,975 | +0.10(+0.16%) |
Dec 28, 2020 | 62.77 | 62.77 | 61.58 | 61.89 | 36,478 | +0.07(+0.12%) |
Dec 24, 2020 | 62.26 | 62.26 | 61.28 | 61.82 | 9,929 | -0.10(-0.16%) |
Dec 23, 2020 | 62.96 | 63.03 | 61.33 | 61.92 | 29,632 | -0.25(-0.40%) |
Dec 22, 2020 | 59.94 | 62.78 | 59.62 | 62.16 | 81,612 | +2.13(+3.55%) |
Dec 21, 2020 | 61.24 | 61.24 | 59.25 | 60.03 | 73,776 | -2.60(-4.15%) |
Dec 18, 2020 | 64.83 | 65.54 | 62.51 | 62.63 | 152,754 | -1.57(-2.44%) |
Dec 17, 2020 | 64.30 | 64.79 | 63.81 | 64.20 | 65,501 | +0.60(+0.94%) |
Dec 16, 2020 | 62.13 | 64.54 | 61.62 | 63.60 | 81,322 | +1.53(+2.46%) |
Dec 15, 2020 | 59.61 | 62.49 | 59.43 | 62.07 | 54,523 | +3.03(+5.13%) |
Dec 14, 2020 | 59.64 | 59.85 | 58.43 | 59.04 | 52,940 | -0.07(-0.12%) |
Dec 11, 2020 | 59.92 | 60.36 | 58.83 | 59.11 | 43,128 | -1.54(-2.53%) |
Dec 10, 2020 | 62.31 | 62.99 | 60.27 | 60.65 | 68,797 | -1.81(-2.91%) |
Dec 09, 2020 | 64.38 | 64.68 | 62.24 | 62.46 | 74,029 | -1.41(-2.20%) |
Dec 08, 2020 | 62.71 | 64.41 | 61.95 | 63.87 | 62,633 | +0.55(+0.87%) |
Dec 07, 2020 | 62.97 | 63.50 | 62.12 | 63.32 | 75,126 | +0.01(+0.02%) |
Dec 04, 2020 | 61.45 | 63.46 | 60.29 | 63.31 | 64,592 | +2.75(+4.54%) |
Dec 03, 2020 | 59.04 | 61.41 | 58.70 | 60.56 | 173,083 | +1.39(+2.34%) |
Dec 02, 2020 | 57.49 | 59.27 | 57.49 | 59.17 | 83,288 | +1.32(+2.27%) |
Dec 01, 2020 | 57.18 | 58.29 | 57.17 | 57.86 | 88,801 | +0.70(+1.22%) |
Nov 30, 2020 | 56.35 | 57.54 | 55.89 | 57.16 | 84,420 | -0.09(-0.16%) |
Nov 27, 2020 | 54.96 | 57.81 | 54.96 | 57.25 | 32,095 | +2.71(+4.97%) |
Nov 25, 2020 | 49.85 | 55.64 | 49.85 | 54.54 | 65,394 | +5.00(+10.08%) |
Nov 24, 2020 | 49.21 | 49.98 | 48.40 | 49.54 | 51,466 | +0.57(+1.16%) |
Nov 23, 2020 | 48.77 | 49.10 | 48.67 | 48.97 | 18,152 | -0.18(-0.37%) |
Nov 20, 2020 | 48.17 | 49.45 | 47.69 | 49.15 | 28,685 | +0.59(+1.21%) |
Nov 19, 2020 | 47.89 | 48.78 | 47.56 | 48.57 | 15,662 | +0.68(+1.42%) |
Nov 18, 2020 | 47.96 | 48.46 | 47.50 | 47.89 | 18,916 | +0.00(+0.00%) |
Nov 17, 2020 | 46.86 | 48.42 | 46.86 | 47.89 | 20,457 | +0.21(+0.44%) |
Nov 16, 2020 | 47.35 | 48.08 | 47.02 | 47.68 | 32,709 | +1.15(+2.46%) |
Nov 13, 2020 | 46.84 | 47.30 | 46.03 | 46.53 | 29,587 | +0.18(+0.39%) |
Nov 12, 2020 | 47.38 | 48.17 | 45.94 | 46.35 | 28,432 | -1.48(-3.09%) |
Nov 11, 2020 | 47.10 | 48.06 | 46.64 | 47.83 | 24,977 | +0.62(+1.31%) |
Nov 10, 2020 | 46.34 | 47.22 | 44.95 | 47.21 | 39,949 | +1.05(+2.27%) |
Nov 09, 2020 | 47.36 | 47.82 | 46.05 | 46.16 | 52,429 | +1.68(+3.79%) |
Nov 06, 2020 | 45.34 | 45.34 | 44.07 | 44.48 | 24,071 | -0.69(-1.52%) |
Nov 05, 2020 | 44.47 | 45.78 | 43.97 | 45.17 | 24,022 | +0.81(+1.82%) |
Nov 04, 2020 | 43.87 | 44.85 | 43.57 | 44.36 | 42,287 | +0.27(+0.61%) |
Nov 03, 2020 | 42.57 | 44.17 | 42.53 | 44.09 | 26,968 | +2.10(+5.01%) |