Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2021 | 59.18 | 59.18 | 55.79 | 56.77 | 353,688 | -1.64(-2.81%) |
Jan 25, 2021 | 56.81 | 58.61 | 55.91 | 58.41 | 325,477 | +1.44(+2.53%) |
Jan 22, 2021 | 57.56 | 58.07 | 56.48 | 56.97 | 237,800 | -1.24(-2.13%) |
Jan 21, 2021 | 59.14 | 59.51 | 56.56 | 58.21 | 328,308 | -0.83(-1.41%) |
Jan 20, 2021 | 58.85 | 59.88 | 56.94 | 59.04 | 526,897 | +0.53(+0.91%) |
Jan 19, 2021 | 60.68 | 61.47 | 57.89 | 58.51 | 434,564 | -1.36(-2.27%) |
Jan 15, 2021 | 60.34 | 61.38 | 59.25 | 59.87 | 220,300 | -0.46(-0.76%) |
Jan 14, 2021 | 58.84 | 61.02 | 58.41 | 60.33 | 227,768 | +2.03(+3.48%) |
Jan 13, 2021 | 58.39 | 58.87 | 56.88 | 58.30 | 180,138 | -0.30(-0.51%) |
Jan 12, 2021 | 57.44 | 59.81 | 57.20 | 58.60 | 215,123 | +1.16(+2.02%) |
Jan 11, 2021 | 55.32 | 57.72 | 55.32 | 57.44 | 218,589 | +1.54(+2.75%) |
Jan 08, 2021 | 56.60 | 56.75 | 55.39 | 55.90 | 179,200 | -0.60(-1.06%) |
Jan 07, 2021 | 56.14 | 57.55 | 55.95 | 56.50 | 201,515 | +0.55(+0.98%) |
Jan 06, 2021 | 55.85 | 57.48 | 54.81 | 55.95 | 453,862 | +1.08(+1.97%) |
Jan 05, 2021 | 53.62 | 55.33 | 52.78 | 54.87 | 313,557 | +1.11(+2.06%) |
Jan 04, 2021 | 53.47 | 54.13 | 52.26 | 53.76 | 328,515 | +0.46(+0.86%) |
Dec 31, 2020 | 53.30 | 53.30 | 53.30 | 190,209 | +1.58(+3.05%) | |
Dec 30, 2020 | 52.02 | 53.32 | 51.62 | 51.72 | 190,209 | -0.38(-0.73%) |
Dec 29, 2020 | 52.87 | 52.92 | 51.29 | 52.10 | 197,340 | -0.60(-1.14%) |
Dec 28, 2020 | 53.41 | 53.81 | 52.45 | 52.70 | 241,843 | -0.43(-0.81%) |
Dec 24, 2020 | 51.30 | 53.29 | 51.27 | 53.13 | 210,600 | +1.83(+3.57%) |
Dec 23, 2020 | 49.98 | 51.37 | 49.98 | 51.30 | 207,147 | +1.47(+2.95%) |
Dec 22, 2020 | 50.22 | 50.67 | 49.47 | 49.83 | 182,562 | -0.36(-0.72%) |
Dec 21, 2020 | 48.73 | 50.34 | 48.73 | 50.19 | 257,437 | +0.48(+0.97%) |
Dec 18, 2020 | 51.43 | 52.21 | 49.13 | 49.71 | 1,013,100 | -1.72(-3.34%) |
Dec 17, 2020 | 50.08 | 51.70 | 49.88 | 51.43 | 189,041 | +1.34(+2.68%) |
Dec 16, 2020 | 50.40 | 51.52 | 50.06 | 50.09 | 234,175 | -0.06(-0.12%) |
Dec 15, 2020 | 48.65 | 50.21 | 48.65 | 50.15 | 240,294 | +0.70(+1.42%) |
Dec 14, 2020 | 48.86 | 50.02 | 48.47 | 49.45 | 271,881 | +1.45(+3.02%) |
Dec 11, 2020 | 47.71 | 48.64 | 47.42 | 48.00 | 156,100 | -0.24(-0.50%) |
Dec 10, 2020 | 48.14 | 48.85 | 47.78 | 48.24 | 133,570 | -0.25(-0.52%) |
Dec 09, 2020 | 47.80 | 48.88 | 47.64 | 48.49 | 183,942 | +1.07(+2.26%) |
Dec 08, 2020 | 46.79 | 47.58 | 46.71 | 47.42 | 178,544 | +0.08(+0.17%) |
Dec 07, 2020 | 47.38 | 47.90 | 47.07 | 47.34 | 163,011 | -1.00(-2.07%) |
Dec 04, 2020 | 46.71 | 48.54 | 46.50 | 48.34 | 400,100 | +1.87(+4.02%) |
Dec 03, 2020 | 46.76 | 47.17 | 46.24 | 46.47 | 263,989 | -0.33(-0.71%) |
Dec 02, 2020 | 46.51 | 48.20 | 46.51 | 46.80 | 230,637 | -0.95(-1.99%) |
Dec 01, 2020 | 47.28 | 48.03 | 46.84 | 47.75 | 228,779 | +0.74(+1.57%) |
Nov 30, 2020 | 47.22 | 47.43 | 45.91 | 47.01 | 344,622 | -0.62(-1.30%) |
Nov 27, 2020 | 47.49 | 48.10 | 47.05 | 47.63 | 139,900 | +0.32(+0.68%) |
Nov 25, 2020 | 48.19 | 48.21 | 46.37 | 47.31 | 326,300 | -1.04(-2.15%) |
Nov 24, 2020 | 46.05 | 49.77 | 45.33 | 48.35 | 497,603 | +3.51(+7.83%) |
Nov 23, 2020 | 43.66 | 45.59 | 43.56 | 44.84 | 201,231 | +1.27(+2.91%) |
Nov 20, 2020 | 43.08 | 44.05 | 42.70 | 43.57 | 259,600 | +0.23(+0.53%) |
Nov 19, 2020 | 43.14 | 43.63 | 42.41 | 43.34 | 231,488 | +0.05(+0.12%) |
Nov 18, 2020 | 44.02 | 45.05 | 43.23 | 43.29 | 235,998 | -0.70(-1.59%) |
Nov 17, 2020 | 43.95 | 45.85 | 43.83 | 43.99 | 267,250 | -1.35(-2.98%) |
Nov 16, 2020 | 45.68 | 46.66 | 44.96 | 45.34 | 307,722 | +0.98(+2.21%) |
Nov 13, 2020 | 43.17 | 44.75 | 42.57 | 44.36 | 316,400 | +1.62(+3.79%) |
Nov 12, 2020 | 43.70 | 44.58 | 42.36 | 42.74 | 265,849 | -1.38(-3.13%) |
Nov 11, 2020 | 43.55 | 44.42 | 43.25 | 44.12 | 578,166 | +0.12(+0.27%) |
Nov 10, 2020 | 45.30 | 45.30 | 42.82 | 44.00 | 559,649 | +0.25(+0.57%) |
Nov 09, 2020 | 43.87 | 45.63 | 42.70 | 43.75 | 670,096 | +2.86(+6.99%) |
Nov 06, 2020 | 41.94 | 42.12 | 39.95 | 40.89 | 287,800 | -0.66(-1.59%) |
Nov 05, 2020 | 41.90 | 42.46 | 40.45 | 41.55 | 333,235 | -0.19(-0.46%) |
Nov 04, 2020 | 41.21 | 41.99 | 40.26 | 41.74 | 195,303 | +0.13(+0.31%) |
Nov 03, 2020 | 41.94 | 42.54 | 41.38 | 41.61 | 314,816 | +0.38(+0.92%) |