Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.72 | 58.49 | 55.82 | 57.24 | 644,100 | -0.44(-0.76%) |
Jan 28, 2021 | 54.77 | 58.09 | 54.77 | 57.68 | 975,711 | +1.31(+2.32%) |
Jan 27, 2021 | 56.05 | 58.23 | 53.57 | 56.37 | 1,219,194 | -1.06(-1.85%) |
Jan 26, 2021 | 59.39 | 62.50 | 56.71 | 57.43 | 1,245,539 | -2.39(-4.00%) |
Jan 25, 2021 | 58.65 | 62.31 | 58.34 | 59.82 | 1,707,655 | +1.47(+2.52%) |
Jan 22, 2021 | 57.34 | 58.46 | 57.14 | 58.35 | 717,300 | +0.72(+1.25%) |
Jan 21, 2021 | 59.58 | 59.59 | 57.50 | 57.63 | 834,920 | -1.32(-2.24%) |
Jan 20, 2021 | 58.26 | 59.28 | 57.33 | 58.95 | 635,514 | +0.67(+1.15%) |
Jan 19, 2021 | 58.75 | 58.88 | 57.08 | 58.28 | 732,634 | +1.30(+2.28%) |
Jan 15, 2021 | 55.14 | 57.23 | 54.87 | 56.98 | 653,400 | +0.77(+1.37%) |
Jan 14, 2021 | 54.71 | 57.00 | 54.67 | 56.21 | 806,129 | +1.99(+3.67%) |
Jan 13, 2021 | 56.32 | 56.53 | 53.91 | 54.22 | 610,952 | -2.37(-4.19%) |
Jan 12, 2021 | 56.17 | 57.89 | 54.46 | 56.59 | 726,400 | +1.89(+3.46%) |
Jan 11, 2021 | 53.00 | 55.64 | 51.84 | 54.70 | 1,635,073 | +6.11(+12.57%) |
Jan 08, 2021 | 47.82 | 48.66 | 47.23 | 48.59 | 529,500 | +1.01(+2.12%) |
Jan 07, 2021 | 48.39 | 48.91 | 46.99 | 47.58 | 436,122 | -0.28(-0.59%) |
Jan 06, 2021 | 44.73 | 47.90 | 44.22 | 47.86 | 853,321 | +4.10(+9.37%) |
Jan 05, 2021 | 41.77 | 44.20 | 41.77 | 43.76 | 455,551 | +1.90(+4.54%) |
Jan 04, 2021 | 43.50 | 43.69 | 41.44 | 41.86 | 649,471 | -1.50(-3.46%) |
Dec 31, 2020 | 43.36 | 43.36 | 43.36 | 357,353 | +0.36(+0.84%) | |
Dec 30, 2020 | 42.00 | 43.32 | 42.00 | 43.00 | 357,353 | +0.90(+2.14%) |
Dec 29, 2020 | 43.39 | 43.76 | 41.41 | 42.10 | 472,853 | -1.20(-2.77%) |
Dec 28, 2020 | 41.12 | 43.73 | 40.72 | 43.30 | 857,136 | +2.82(+6.97%) |
Dec 24, 2020 | 41.19 | 41.41 | 40.19 | 40.48 | 240,400 | -0.32(-0.78%) |
Dec 23, 2020 | 40.76 | 41.24 | 40.29 | 40.80 | 372,075 | +0.10(+0.25%) |
Dec 22, 2020 | 41.52 | 41.70 | 40.06 | 40.70 | 449,497 | -0.50(-1.21%) |
Dec 21, 2020 | 40.28 | 41.62 | 39.82 | 41.20 | 430,727 | +0.28(+0.68%) |
Dec 18, 2020 | 41.80 | 42.24 | 40.87 | 40.92 | 907,100 | -1.08(-2.57%) |
Dec 17, 2020 | 41.50 | 42.20 | 40.62 | 42.00 | 299,737 | +0.77(+1.87%) |
Dec 16, 2020 | 41.49 | 41.84 | 40.62 | 41.23 | 257,179 | -0.12(-0.29%) |
Dec 15, 2020 | 39.90 | 41.38 | 39.75 | 41.35 | 370,560 | +1.79(+4.52%) |
Dec 14, 2020 | 40.70 | 41.14 | 39.46 | 39.56 | 398,518 | -0.46(-1.15%) |
Dec 11, 2020 | 41.12 | 41.61 | 39.27 | 40.02 | 450,700 | -1.43(-3.45%) |
Dec 10, 2020 | 41.26 | 42.10 | 40.25 | 41.45 | 712,123 | -0.34(-0.81%) |
Dec 09, 2020 | 43.21 | 43.55 | 41.04 | 41.79 | 513,537 | -0.87(-2.04%) |
Dec 08, 2020 | 43.24 | 44.55 | 42.65 | 42.66 | 391,589 | -1.13(-2.58%) |
Dec 07, 2020 | 42.47 | 44.41 | 42.12 | 43.79 | 411,960 | +0.03(+0.07%) |
Dec 04, 2020 | 43.20 | 44.22 | 42.22 | 43.76 | 172,200 | +0.72(+1.67%) |
Dec 03, 2020 | 42.29 | 43.60 | 41.86 | 43.04 | 335,697 | +0.89(+2.11%) |
Dec 02, 2020 | 40.24 | 42.20 | 39.91 | 42.15 | 319,428 | +1.68(+4.15%) |
Dec 01, 2020 | 41.93 | 41.93 | 39.72 | 40.47 | 478,039 | -0.79(-1.91%) |
Nov 30, 2020 | 41.61 | 41.76 | 39.49 | 41.26 | 483,158 | -0.84(-2.00%) |
Nov 27, 2020 | 42.25 | 42.49 | 40.93 | 42.10 | 274,200 | -0.08(-0.19%) |
Nov 25, 2020 | 41.67 | 42.84 | 41.40 | 42.18 | 308,600 | -0.29(-0.68%) |
Nov 24, 2020 | 42.91 | 43.05 | 41.50 | 42.47 | 399,644 | +0.35(+0.83%) |
Nov 23, 2020 | 41.27 | 43.30 | 40.63 | 42.12 | 644,729 | +1.66(+4.10%) |
Nov 20, 2020 | 39.14 | 40.59 | 38.32 | 40.46 | 530,000 | +1.29(+3.29%) |
Nov 19, 2020 | 40.00 | 40.65 | 38.51 | 39.17 | 602,537 | -0.55(-1.38%) |
Nov 18, 2020 | 40.21 | 41.86 | 39.66 | 39.72 | 484,383 | -0.52(-1.29%) |
Nov 17, 2020 | 39.47 | 40.44 | 38.07 | 40.24 | 476,247 | +1.21(+3.10%) |
Nov 16, 2020 | 40.13 | 40.25 | 38.79 | 39.03 | 804,725 | +0.12(+0.31%) |
Nov 13, 2020 | 38.17 | 39.10 | 37.92 | 38.91 | 406,700 | +0.96(+2.53%) |
Nov 12, 2020 | 38.70 | 39.30 | 37.80 | 37.95 | 369,708 | -1.34(-3.41%) |
Nov 11, 2020 | 39.78 | 39.78 | 38.21 | 39.29 | 442,861 | +0.74(+1.92%) |
Nov 10, 2020 | 41.57 | 41.95 | 37.35 | 38.55 | 1,137,928 | -3.07(-7.38%) |
Nov 09, 2020 | 38.00 | 42.17 | 37.00 | 41.62 | 1,853,322 | +6.40(+18.17%) |
Nov 06, 2020 | 35.50 | 35.98 | 35.01 | 35.22 | 379,300 | +0.13(+0.37%) |
Nov 05, 2020 | 36.00 | 36.00 | 34.96 | 35.09 | 426,058 | -0.62(-1.74%) |
Nov 04, 2020 | 35.42 | 36.50 | 34.64 | 35.71 | 535,468 | -0.46(-1.27%) |
Nov 03, 2020 | 35.00 | 36.79 | 34.72 | 36.17 | 748,385 | +1.65(+4.78%) |