Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 65.16 | 67.71 | 64.81 | 66.41 | 1,715,727 | +1.60(+2.46%) |
Jan 28, 2021 | 63.65 | 66.24 | 63.01 | 64.81 | 1,460,358 | +2.27(+3.64%) |
Jan 27, 2021 | 65.45 | 65.45 | 62.20 | 62.54 | 1,773,959 | -3.40(-5.15%) |
Jan 26, 2021 | 68.46 | 70.03 | 65.67 | 65.93 | 1,375,741 | -2.53(-3.69%) |
Jan 25, 2021 | 70.17 | 71.94 | 67.65 | 68.46 | 1,305,198 | -0.79(-1.14%) |
Jan 22, 2021 | 68.18 | 69.45 | 67.96 | 69.25 | 717,218 | +0.42(+0.60%) |
Jan 21, 2021 | 69.59 | 70.41 | 68.18 | 68.84 | 1,123,063 | -0.29(-0.42%) |
Jan 20, 2021 | 67.89 | 70.13 | 67.68 | 69.13 | 1,010,131 | +1.56(+2.30%) |
Jan 19, 2021 | 67.72 | 68.84 | 67.20 | 67.57 | 1,043,349 | +0.48(+0.72%) |
Jan 15, 2021 | 66.51 | 67.55 | 65.65 | 67.09 | 1,285,936 | +0.62(+0.93%) |
Jan 14, 2021 | 66.84 | 67.00 | 64.69 | 66.47 | 949,723 | +0.00(+0.00%) |
Jan 13, 2021 | 66.70 | 68.08 | 65.48 | 66.47 | 1,586,670 | -0.29(-0.44%) |
Jan 12, 2021 | 64.10 | 67.47 | 63.90 | 66.77 | 1,740,624 | +2.79(+4.36%) |
Jan 11, 2021 | 63.69 | 64.27 | 62.16 | 63.98 | 1,452,085 | -1.01(-1.55%) |
Jan 08, 2021 | 65.04 | 65.60 | 63.22 | 64.99 | 1,748,127 | -0.24(-0.36%) |
Jan 07, 2021 | 64.78 | 67.17 | 61.68 | 65.23 | 2,537,254 | +1.07(+1.66%) |
Jan 06, 2021 | 58.24 | 64.75 | 57.89 | 64.16 | 3,321,679 | +6.98(+12.21%) |
Jan 05, 2021 | 54.82 | 57.55 | 54.77 | 57.18 | 1,658,300 | +2.57(+4.70%) |
Jan 04, 2021 | 55.20 | 55.64 | 54.07 | 54.61 | 1,440,127 | -0.02(-0.04%) |
Dec 31, 2020 | 54.63 | 54.63 | 54.63 | 469,012 | +0.61(+1.13%) | |
Dec 30, 2020 | 54.74 | 55.20 | 53.74 | 54.02 | 469,012 | -0.61(-1.12%) |
Dec 29, 2020 | 53.03 | 54.91 | 52.35 | 54.63 | 746,864 | +1.71(+3.23%) |
Dec 28, 2020 | 54.25 | 54.48 | 52.80 | 52.92 | 403,480 | -0.97(-1.80%) |
Dec 24, 2020 | 53.22 | 54.51 | 52.73 | 53.89 | 253,309 | -0.33(-0.60%) |
Dec 23, 2020 | 55.40 | 55.90 | 54.16 | 54.22 | 736,201 | -0.95(-1.73%) |
Dec 22, 2020 | 53.50 | 55.67 | 53.26 | 55.17 | 1,297,293 | +1.96(+3.69%) |
Dec 21, 2020 | 51.97 | 53.41 | 51.47 | 53.21 | 819,388 | +0.86(+1.65%) |
Dec 18, 2020 | 52.56 | 52.92 | 51.84 | 52.34 | 772,322 | +0.17(+0.33%) |
Dec 17, 2020 | 52.43 | 52.89 | 52.10 | 52.17 | 399,217 | +0.05(+0.09%) |
Dec 16, 2020 | 52.82 | 53.16 | 51.90 | 52.12 | 401,266 | -0.55(-1.05%) |
Dec 15, 2020 | 51.29 | 52.78 | 51.13 | 52.68 | 589,099 | +1.43(+2.78%) |
Dec 14, 2020 | 51.70 | 51.94 | 51.01 | 51.25 | 351,375 | -0.38(-0.74%) |
Dec 11, 2020 | 51.54 | 51.90 | 50.58 | 51.63 | 299,454 | +0.00(+0.00%) |
Dec 10, 2020 | 50.52 | 51.80 | 50.23 | 51.63 | 747,115 | +0.94(+1.85%) |
Dec 09, 2020 | 52.82 | 52.93 | 50.35 | 50.70 | 736,032 | -1.86(-3.53%) |
Dec 08, 2020 | 50.52 | 52.81 | 50.42 | 52.56 | 1,643,686 | +2.00(+3.95%) |
Dec 07, 2020 | 51.02 | 51.29 | 49.54 | 50.56 | 941,914 | -0.55(-1.07%) |
Dec 04, 2020 | 51.59 | 51.69 | 50.69 | 51.11 | 661,622 | -0.23(-0.44%) |
Dec 03, 2020 | 51.49 | 52.02 | 50.87 | 51.33 | 844,341 | +0.16(+0.32%) |
Dec 02, 2020 | 52.15 | 52.19 | 50.99 | 51.17 | 907,050 | -0.98(-1.88%) |
Dec 01, 2020 | 51.01 | 52.78 | 50.99 | 52.15 | 1,987,472 | +0.43(+0.84%) |
Nov 30, 2020 | 53.06 | 53.06 | 51.42 | 51.72 | 682,802 | -0.88(-1.67%) |
Nov 27, 2020 | 52.70 | 53.35 | 52.37 | 52.60 | 200,168 | +0.23(+0.44%) |
Nov 25, 2020 | 52.08 | 52.78 | 51.78 | 52.37 | 591,054 | +0.79(+1.53%) |
Nov 24, 2020 | 52.31 | 52.63 | 51.50 | 51.58 | 428,998 | +0.29(+0.56%) |
Nov 23, 2020 | 52.63 | 52.78 | 51.17 | 51.29 | 456,772 | -0.73(-1.41%) |
Nov 20, 2020 | 52.44 | 52.99 | 51.90 | 52.03 | 368,181 | -0.20(-0.39%) |
Nov 19, 2020 | 52.87 | 52.96 | 51.93 | 52.23 | 271,467 | -0.14(-0.26%) |
Nov 18, 2020 | 52.84 | 52.85 | 52.05 | 52.37 | 476,019 | -0.41(-0.77%) |
Nov 17, 2020 | 52.78 | 53.28 | 52.40 | 52.78 | 402,021 | -0.11(-0.20%) |
Nov 16, 2020 | 53.15 | 53.52 | 52.60 | 52.88 | 519,421 | -0.12(-0.23%) |
Nov 13, 2020 | 53.00 | 53.77 | 52.79 | 53.00 | 257,972 | +0.02(+0.03%) |
Nov 12, 2020 | 53.91 | 54.54 | 52.34 | 52.99 | 330,113 | -0.96(-1.78%) |
Nov 11, 2020 | 53.78 | 54.15 | 53.08 | 53.95 | 492,006 | +0.60(+1.13%) |
Nov 10, 2020 | 54.07 | 54.45 | 52.86 | 53.35 | 469,327 | -0.33(-0.61%) |
Nov 09, 2020 | 55.84 | 56.34 | 53.61 | 53.67 | 514,475 | -0.10(-0.18%) |
Nov 06, 2020 | 53.39 | 54.63 | 52.97 | 53.77 | 430,649 | +0.92(+1.74%) |
Nov 05, 2020 | 52.65 | 53.21 | 52.12 | 52.85 | 917,713 | +0.74(+1.42%) |
Nov 04, 2020 | 52.96 | 53.18 | 52.01 | 52.11 | 1,597,800 | -0.97(-1.82%) |
Nov 03, 2020 | 53.13 | 54.55 | 52.28 | 53.07 | 720,627 | +0.23(+0.43%) |