Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.56 | 59.08 | 55.47 | 57.82 | 928,800 | +1.45(+2.57%) |
Jan 28, 2021 | 56.73 | 58.45 | 56.00 | 56.37 | 502,325 | -0.30(-0.53%) |
Jan 27, 2021 | 60.25 | 60.44 | 55.68 | 56.67 | 912,582 | -4.51(-7.37%) |
Jan 26, 2021 | 63.52 | 63.52 | 60.82 | 61.18 | 248,503 | -2.34(-3.68%) |
Jan 25, 2021 | 63.25 | 63.61 | 60.69 | 63.52 | 340,940 | +0.16(+0.25%) |
Jan 22, 2021 | 62.34 | 64.13 | 62.25 | 63.36 | 404,900 | +0.31(+0.49%) |
Jan 21, 2021 | 63.48 | 65.06 | 62.26 | 63.05 | 248,845 | -0.75(-1.17%) |
Jan 20, 2021 | 65.64 | 66.64 | 63.38 | 63.80 | 686,203 | -1.83(-2.78%) |
Jan 19, 2021 | 68.55 | 68.85 | 65.30 | 65.62 | 672,983 | -2.87(-4.19%) |
Jan 15, 2021 | 68.32 | 69.48 | 67.59 | 68.49 | 247,300 | -0.23(-0.33%) |
Jan 14, 2021 | 67.13 | 68.88 | 66.58 | 68.72 | 309,597 | +2.08(+3.12%) |
Jan 13, 2021 | 66.57 | 67.58 | 65.89 | 66.64 | 280,545 | -0.41(-0.61%) |
Jan 12, 2021 | 66.33 | 68.51 | 66.33 | 67.05 | 313,975 | +0.78(+1.18%) |
Jan 11, 2021 | 66.36 | 67.81 | 66.19 | 66.27 | 336,864 | -1.31(-1.94%) |
Jan 08, 2021 | 68.25 | 70.82 | 65.58 | 67.58 | 611,000 | -1.34(-1.94%) |
Jan 07, 2021 | 66.51 | 68.98 | 66.51 | 68.92 | 496,964 | +2.43(+3.65%) |
Jan 06, 2021 | 64.92 | 67.28 | 64.23 | 66.49 | 481,972 | +1.70(+2.62%) |
Jan 05, 2021 | 61.52 | 65.04 | 61.14 | 64.79 | 648,382 | +4.29(+7.09%) |
Jan 04, 2021 | 60.65 | 61.36 | 59.71 | 60.50 | 1,046,633 | -0.53(-0.87%) |
Dec 31, 2020 | 61.03 | 61.03 | 61.03 | 612,006 | -0.05(-0.08%) | |
Dec 30, 2020 | 63.73 | 63.73 | 60.88 | 61.08 | 612,006 | -2.37(-3.74%) |
Dec 29, 2020 | 63.95 | 64.53 | 62.25 | 63.45 | 217,672 | -0.68(-1.06%) |
Dec 28, 2020 | 65.18 | 65.54 | 63.85 | 64.13 | 369,754 | -0.92(-1.41%) |
Dec 24, 2020 | 66.40 | 66.51 | 64.89 | 65.05 | 78,500 | -0.49(-0.75%) |
Dec 23, 2020 | 65.89 | 65.91 | 63.94 | 65.54 | 283,771 | -0.32(-0.49%) |
Dec 22, 2020 | 65.01 | 67.67 | 64.37 | 65.86 | 378,950 | +0.77(+1.18%) |
Dec 21, 2020 | 66.31 | 67.00 | 64.59 | 65.09 | 676,810 | -2.55(-3.77%) |
Dec 18, 2020 | 65.82 | 67.91 | 65.52 | 67.64 | 1,194,000 | +2.30(+3.52%) |
Dec 17, 2020 | 65.00 | 65.78 | 64.22 | 65.34 | 433,904 | +0.61(+0.94%) |
Dec 16, 2020 | 66.25 | 66.92 | 64.27 | 64.73 | 369,591 | -1.64(-2.47%) |
Dec 15, 2020 | 66.42 | 67.22 | 65.32 | 66.37 | 286,204 | +0.36(+0.55%) |
Dec 14, 2020 | 65.97 | 68.81 | 65.36 | 66.01 | 596,328 | +1.03(+1.59%) |
Dec 11, 2020 | 63.30 | 65.55 | 62.39 | 64.98 | 480,800 | +1.19(+1.87%) |
Dec 10, 2020 | 61.56 | 64.61 | 61.56 | 63.79 | 473,819 | +1.80(+2.90%) |
Dec 09, 2020 | 64.41 | 64.76 | 61.37 | 61.99 | 404,512 | -1.96(-3.06%) |
Dec 08, 2020 | 59.48 | 64.09 | 59.48 | 63.95 | 505,343 | +4.83(+8.17%) |
Dec 07, 2020 | 65.50 | 66.51 | 59.10 | 59.12 | 1,009,826 | -6.59(-10.03%) |
Dec 04, 2020 | 64.75 | 66.00 | 63.17 | 65.71 | 400,200 | +1.56(+2.43%) |
Dec 03, 2020 | 64.15 | 64.67 | 63.41 | 64.15 | 579,912 | +0.29(+0.45%) |
Dec 02, 2020 | 62.76 | 64.33 | 61.10 | 63.86 | 331,907 | +1.07(+1.70%) |
Dec 01, 2020 | 63.07 | 64.33 | 61.98 | 62.79 | 1,054,733 | +0.22(+0.35%) |
Nov 30, 2020 | 62.35 | 63.13 | 59.68 | 62.57 | 756,981 | -1.42(-2.22%) |
Nov 27, 2020 | 64.00 | 64.61 | 63.28 | 63.99 | 245,400 | +0.46(+0.72%) |
Nov 25, 2020 | 63.49 | 64.62 | 63.22 | 63.53 | 319,000 | +0.38(+0.60%) |
Nov 24, 2020 | 62.84 | 63.88 | 62.00 | 63.15 | 485,609 | +0.91(+1.46%) |
Nov 23, 2020 | 63.71 | 64.00 | 62.00 | 62.24 | 416,372 | -0.89(-1.41%) |
Nov 20, 2020 | 62.29 | 63.68 | 61.91 | 63.13 | 395,800 | +0.30(+0.48%) |
Nov 19, 2020 | 61.71 | 63.12 | 61.56 | 62.83 | 205,145 | +1.10(+1.78%) |
Nov 18, 2020 | 63.00 | 63.61 | 61.72 | 61.73 | 424,302 | -1.08(-1.72%) |
Nov 17, 2020 | 61.00 | 63.00 | 60.40 | 62.81 | 477,742 | +1.61(+2.63%) |
Nov 16, 2020 | 60.18 | 61.29 | 59.34 | 61.20 | 441,843 | +1.10(+1.83%) |
Nov 13, 2020 | 58.88 | 60.40 | 58.88 | 60.10 | 248,700 | +0.61(+1.03%) |
Nov 12, 2020 | 59.74 | 60.68 | 59.06 | 59.49 | 219,908 | -0.51(-0.85%) |
Nov 11, 2020 | 59.88 | 60.33 | 58.66 | 60.00 | 280,749 | +0.75(+1.27%) |
Nov 10, 2020 | 59.74 | 60.73 | 57.00 | 59.25 | 478,981 | +0.04(+0.07%) |
Nov 09, 2020 | 61.40 | 61.77 | 59.15 | 59.21 | 482,031 | -0.17(-0.29%) |
Nov 06, 2020 | 59.10 | 59.75 | 58.35 | 59.38 | 260,800 | +0.06(+0.10%) |
Nov 05, 2020 | 60.21 | 60.74 | 56.85 | 59.32 | 426,117 | -1.18(-1.95%) |
Nov 04, 2020 | 57.44 | 61.68 | 56.62 | 60.50 | 1,507,169 | +3.63(+6.38%) |
Nov 03, 2020 | 54.75 | 57.44 | 53.98 | 56.87 | 622,112 | +1.85(+3.36%) |