Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.15 | 61.97 | 58.49 | 58.84 | 6,605,280 | -3.17(-5.11%) |
Jan 28, 2021 | 62.23 | 63.03 | 61.24 | 62.01 | 3,056,579 | +0.22(+0.35%) |
Jan 27, 2021 | 60.94 | 63.51 | 60.49 | 61.80 | 3,533,988 | -0.10(-0.15%) |
Jan 26, 2021 | 63.23 | 64.29 | 61.85 | 61.89 | 2,369,205 | -0.67(-1.07%) |
Jan 25, 2021 | 62.49 | 63.53 | 61.65 | 62.56 | 3,460,066 | -0.41(-0.65%) |
Jan 22, 2021 | 62.23 | 63.44 | 61.75 | 62.97 | 2,953,641 | -0.53(-0.83%) |
Jan 21, 2021 | 64.71 | 65.45 | 63.04 | 63.50 | 3,109,322 | -1.94(-2.96%) |
Jan 20, 2021 | 65.44 | 65.93 | 64.17 | 65.43 | 2,956,903 | +0.53(+0.82%) |
Jan 19, 2021 | 63.11 | 65.24 | 62.56 | 64.90 | 3,429,153 | +2.64(+4.24%) |
Jan 15, 2021 | 63.49 | 63.75 | 61.56 | 62.26 | 3,933,119 | -2.08(-3.24%) |
Jan 14, 2021 | 62.52 | 65.05 | 62.49 | 64.35 | 3,489,045 | +2.06(+3.30%) |
Jan 13, 2021 | 63.79 | 63.97 | 62.08 | 62.29 | 2,902,588 | -1.71(-2.67%) |
Jan 12, 2021 | 63.11 | 64.29 | 62.18 | 64.00 | 3,051,707 | +1.28(+2.03%) |
Jan 11, 2021 | 59.89 | 63.18 | 59.61 | 62.72 | 5,696,825 | +1.35(+2.21%) |
Jan 08, 2021 | 62.93 | 63.01 | 61.05 | 61.37 | 3,092,019 | -1.00(-1.60%) |
Jan 07, 2021 | 62.06 | 63.63 | 61.43 | 62.37 | 2,959,047 | +0.56(+0.90%) |
Jan 06, 2021 | 63.37 | 63.72 | 61.05 | 61.81 | 5,873,610 | -0.46(-0.74%) |
Jan 05, 2021 | 60.75 | 64.03 | 60.75 | 62.27 | 4,500,670 | +1.62(+2.68%) |
Jan 04, 2021 | 61.28 | 61.87 | 59.50 | 60.65 | 3,125,674 | -0.05(-0.09%) |
Dec 31, 2020 | 60.70 | 60.70 | 60.70 | 3,347,764 | -0.57(-0.93%) | |
Dec 30, 2020 | 59.53 | 61.54 | 59.44 | 61.27 | 3,347,764 | +1.93(+3.25%) |
Dec 29, 2020 | 60.28 | 60.64 | 58.83 | 59.35 | 4,433,017 | -0.82(-1.37%) |
Dec 28, 2020 | 60.27 | 61.56 | 59.92 | 60.17 | 2,813,646 | +0.52(+0.87%) |
Dec 24, 2020 | 60.05 | 60.13 | 59.05 | 59.65 | 1,492,317 | -0.55(-0.91%) |
Dec 23, 2020 | 59.35 | 60.73 | 59.03 | 60.20 | 3,442,347 | +1.61(+2.74%) |
Dec 22, 2020 | 57.73 | 59.17 | 57.41 | 58.59 | 4,117,839 | +0.89(+1.53%) |
Dec 21, 2020 | 56.21 | 58.38 | 55.37 | 57.71 | 4,008,004 | -0.31(-0.54%) |
Dec 18, 2020 | 58.23 | 58.60 | 57.33 | 58.02 | 9,744,080 | -0.28(-0.48%) |
Dec 17, 2020 | 58.90 | 58.91 | 57.63 | 58.30 | 3,643,765 | -0.10(-0.18%) |
Dec 16, 2020 | 59.41 | 59.45 | 58.08 | 58.40 | 3,910,183 | -0.83(-1.41%) |
Dec 15, 2020 | 58.29 | 59.62 | 57.50 | 59.23 | 3,486,986 | +0.92(+1.58%) |
Dec 14, 2020 | 60.50 | 61.23 | 58.03 | 58.31 | 3,240,020 | -2.01(-3.34%) |
Dec 11, 2020 | 60.93 | 61.12 | 59.41 | 60.33 | 2,946,152 | -1.17(-1.91%) |
Dec 10, 2020 | 59.15 | 62.23 | 59.15 | 61.50 | 3,858,148 | +1.81(+3.04%) |
Dec 09, 2020 | 59.42 | 60.84 | 58.13 | 59.69 | 4,149,086 | +1.20(+2.05%) |
Dec 08, 2020 | 57.33 | 59.96 | 57.33 | 58.49 | 3,513,178 | +0.30(+0.51%) |
Dec 07, 2020 | 59.30 | 59.72 | 57.56 | 58.19 | 3,523,585 | -1.97(-3.27%) |
Dec 04, 2020 | 57.92 | 60.68 | 57.73 | 60.16 | 5,112,732 | +3.73(+6.61%) |
Dec 03, 2020 | 56.20 | 58.06 | 55.41 | 56.43 | 3,147,904 | +0.51(+0.92%) |
Dec 02, 2020 | 53.12 | 56.66 | 52.98 | 55.92 | 5,081,481 | +2.21(+4.12%) |
Dec 01, 2020 | 54.49 | 55.70 | 53.40 | 53.71 | 4,633,348 | +1.13(+2.15%) |
Nov 30, 2020 | 55.77 | 55.98 | 52.34 | 52.58 | 7,398,264 | -4.04(-7.13%) |
Nov 27, 2020 | 56.95 | 57.50 | 56.15 | 56.61 | 2,230,641 | -0.89(-1.55%) |
Nov 25, 2020 | 58.05 | 58.35 | 57.08 | 57.51 | 4,327,399 | -1.27(-2.16%) |
Nov 24, 2020 | 59.15 | 59.63 | 57.80 | 58.77 | 4,847,638 | +1.63(+2.86%) |
Nov 23, 2020 | 54.44 | 57.21 | 54.33 | 57.14 | 5,189,916 | +3.69(+6.90%) |
Nov 20, 2020 | 53.20 | 54.24 | 52.95 | 53.45 | 3,055,265 | +0.12(+0.23%) |
Nov 19, 2020 | 52.07 | 53.65 | 51.67 | 53.33 | 3,078,156 | +0.61(+1.15%) |
Nov 18, 2020 | 56.21 | 56.28 | 52.70 | 52.73 | 4,780,180 | -3.12(-5.58%) |
Nov 17, 2020 | 53.16 | 55.92 | 52.29 | 55.84 | 6,182,303 | +1.49(+2.75%) |
Nov 16, 2020 | 53.23 | 54.79 | 51.29 | 54.35 | 6,932,976 | +4.13(+8.23%) |
Nov 13, 2020 | 47.49 | 50.85 | 47.43 | 50.22 | 6,620,850 | +3.34(+7.13%) |
Nov 12, 2020 | 49.29 | 50.02 | 46.66 | 46.88 | 5,930,188 | -3.53(-7.00%) |
Nov 11, 2020 | 50.34 | 50.41 | 49.30 | 50.41 | 5,365,720 | +0.72(+1.44%) |
Nov 10, 2020 | 50.16 | 50.23 | 47.60 | 49.69 | 6,068,615 | +0.95(+1.95%) |
Nov 09, 2020 | 44.80 | 49.76 | 44.70 | 48.74 | 10,427,039 | +8.85(+22.17%) |
Nov 06, 2020 | 41.12 | 41.78 | 39.47 | 39.89 | 4,232,415 | -1.29(-3.13%) |
Nov 05, 2020 | 40.77 | 41.79 | 40.53 | 41.18 | 3,756,219 | +0.23(+0.56%) |
Nov 04, 2020 | 40.73 | 42.09 | 39.83 | 40.95 | 4,339,965 | +0.34(+0.84%) |
Nov 03, 2020 | 41.55 | 41.91 | 40.04 | 40.61 | 3,846,509 | -0.38(-0.92%) |