Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.30 | 62.47 | 59.66 | 59.93 | 2,336,249 | -0.98(-1.62%) |
Jan 28, 2021 | 63.00 | 63.22 | 60.08 | 60.92 | 3,274,210 | -2.05(-3.25%) |
Jan 27, 2021 | 62.59 | 63.55 | 59.96 | 62.96 | 3,720,378 | +1.65(+2.70%) |
Jan 26, 2021 | 61.80 | 62.16 | 59.65 | 61.31 | 2,185,529 | -0.04(-0.07%) |
Jan 25, 2021 | 62.23 | 65.09 | 60.82 | 61.35 | 2,883,251 | +0.43(+0.70%) |
Jan 22, 2021 | 60.22 | 61.03 | 58.82 | 60.93 | 1,990,311 | +0.30(+0.50%) |
Jan 21, 2021 | 60.68 | 61.32 | 60.44 | 60.62 | 1,846,222 | +0.55(+0.92%) |
Jan 20, 2021 | 59.48 | 60.34 | 59.28 | 60.07 | 1,167,861 | +1.18(+2.00%) |
Jan 19, 2021 | 59.65 | 59.74 | 57.42 | 58.89 | 2,942,232 | -0.44(-0.74%) |
Jan 15, 2021 | 59.16 | 60.10 | 58.08 | 59.32 | 1,683,619 | -0.67(-1.12%) |
Jan 14, 2021 | 59.35 | 60.06 | 58.94 | 60.00 | 1,649,096 | +1.14(+1.93%) |
Jan 13, 2021 | 59.54 | 59.83 | 58.79 | 58.86 | 1,577,068 | -1.20(-2.00%) |
Jan 12, 2021 | 58.43 | 60.59 | 58.21 | 60.06 | 2,282,591 | +2.24(+3.87%) |
Jan 11, 2021 | 57.15 | 58.58 | 56.79 | 57.82 | 3,523,227 | +0.32(+0.56%) |
Jan 08, 2021 | 56.59 | 57.81 | 55.71 | 57.50 | 2,725,791 | +1.47(+2.62%) |
Jan 07, 2021 | 55.45 | 56.49 | 55.28 | 56.03 | 3,376,336 | +0.55(+1.00%) |
Jan 06, 2021 | 52.43 | 55.61 | 52.43 | 55.48 | 3,100,573 | +2.84(+5.39%) |
Jan 05, 2021 | 50.08 | 53.46 | 49.86 | 52.64 | 4,412,982 | +2.54(+5.07%) |
Jan 04, 2021 | 50.33 | 50.61 | 49.28 | 50.10 | 1,824,236 | -0.17(-0.34%) |
Dec 31, 2020 | 50.27 | 50.27 | 50.27 | 1,353,633 | -0.13(-0.27%) | |
Dec 30, 2020 | 50.48 | 51.29 | 50.03 | 50.41 | 1,353,633 | +0.24(+0.48%) |
Dec 29, 2020 | 50.98 | 51.19 | 49.33 | 50.17 | 1,851,946 | -1.04(-2.03%) |
Dec 28, 2020 | 50.41 | 51.60 | 49.74 | 51.20 | 3,016,382 | +1.48(+2.99%) |
Dec 24, 2020 | 50.00 | 50.00 | 49.16 | 49.72 | 918,287 | -0.19(-0.38%) |
Dec 23, 2020 | 49.87 | 50.70 | 49.53 | 49.91 | 1,862,891 | +0.38(+0.78%) |
Dec 22, 2020 | 48.08 | 49.91 | 47.97 | 49.52 | 3,373,290 | +1.82(+3.81%) |
Dec 21, 2020 | 46.34 | 47.96 | 46.23 | 47.71 | 1,733,854 | +0.78(+1.66%) |
Dec 18, 2020 | 47.91 | 48.36 | 46.35 | 46.93 | 2,662,954 | -0.25(-0.53%) |
Dec 17, 2020 | 47.28 | 47.30 | 46.59 | 47.18 | 1,540,176 | +0.54(+1.15%) |
Dec 16, 2020 | 47.77 | 48.54 | 46.62 | 46.64 | 2,563,277 | -0.82(-1.73%) |
Dec 15, 2020 | 46.88 | 47.78 | 46.07 | 47.46 | 2,876,217 | +0.19(+0.40%) |
Dec 14, 2020 | 47.66 | 48.38 | 47.02 | 47.28 | 3,043,054 | -0.62(-1.29%) |
Dec 11, 2020 | 48.51 | 48.66 | 47.26 | 47.89 | 3,000,059 | -0.93(-1.90%) |
Dec 10, 2020 | 47.94 | 49.24 | 47.53 | 48.82 | 5,569,205 | +0.40(+0.84%) |
Dec 09, 2020 | 50.22 | 50.62 | 47.65 | 48.42 | 4,032,897 | -1.49(-2.98%) |
Dec 08, 2020 | 49.62 | 50.12 | 49.00 | 49.90 | 4,115,798 | +0.53(+1.08%) |
Dec 07, 2020 | 49.80 | 49.93 | 47.98 | 49.37 | 3,094,906 | -0.56(-1.12%) |
Dec 04, 2020 | 50.55 | 51.11 | 49.62 | 49.93 | 3,009,841 | -0.76(-1.49%) |
Dec 03, 2020 | 50.88 | 52.28 | 50.33 | 50.69 | 2,406,160 | -0.21(-0.42%) |
Dec 02, 2020 | 50.34 | 51.24 | 49.36 | 50.90 | 2,212,637 | +0.09(+0.17%) |
Dec 01, 2020 | 51.03 | 51.40 | 49.71 | 50.81 | 2,295,344 | +0.29(+0.58%) |
Nov 30, 2020 | 53.20 | 53.28 | 50.44 | 50.52 | 5,326,590 | -2.38(-4.50%) |
Nov 27, 2020 | 53.40 | 53.87 | 52.47 | 52.90 | 2,067,811 | -0.51(-0.95%) |
Nov 25, 2020 | 52.02 | 53.52 | 50.99 | 53.41 | 4,369,977 | +0.95(+1.81%) |
Nov 24, 2020 | 52.47 | 53.52 | 49.55 | 52.46 | 9,057,780 | +0.16(+0.31%) |
Nov 23, 2020 | 52.23 | 53.38 | 51.91 | 52.30 | 5,755,724 | +0.27(+0.51%) |
Nov 20, 2020 | 50.60 | 52.75 | 50.46 | 52.03 | 6,658,873 | +2.26(+4.54%) |
Nov 19, 2020 | 48.27 | 50.07 | 48.20 | 49.77 | 2,942,508 | +1.49(+3.09%) |
Nov 18, 2020 | 47.44 | 49.00 | 47.42 | 48.28 | 2,876,298 | +0.84(+1.76%) |
Nov 17, 2020 | 46.56 | 47.56 | 46.05 | 47.44 | 2,165,222 | +0.42(+0.89%) |
Nov 16, 2020 | 45.88 | 47.03 | 45.48 | 47.02 | 2,976,826 | +1.76(+3.89%) |
Nov 13, 2020 | 46.24 | 46.65 | 45.24 | 45.26 | 3,042,115 | -0.50(-1.09%) |
Nov 12, 2020 | 47.57 | 47.72 | 45.48 | 45.76 | 2,494,964 | -1.96(-4.10%) |
Nov 11, 2020 | 47.91 | 48.14 | 45.99 | 47.72 | 3,341,561 | +0.05(+0.11%) |
Nov 10, 2020 | 46.97 | 48.42 | 46.32 | 47.66 | 2,691,997 | +0.88(+1.88%) |
Nov 09, 2020 | 53.03 | 53.35 | 46.66 | 46.78 | 5,049,101 | -3.50(-6.97%) |
Nov 06, 2020 | 50.67 | 50.70 | 49.58 | 50.29 | 1,236,211 | -0.24(-0.48%) |
Nov 05, 2020 | 51.03 | 51.51 | 50.28 | 50.53 | 1,221,204 | +0.08(+0.16%) |
Nov 04, 2020 | 51.16 | 51.84 | 50.27 | 50.45 | 1,677,322 | -0.88(-1.72%) |
Nov 03, 2020 | 50.62 | 51.80 | 50.36 | 51.33 | 1,501,679 | +1.28(+2.56%) |