Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.92 | 55.23 | 52.98 | 54.53 | 296,100 | -0.24(-0.44%) |
Jan 28, 2021 | 55.62 | 59.29 | 54.41 | 54.77 | 366,076 | -0.21(-0.38%) |
Jan 27, 2021 | 55.23 | 56.12 | 52.66 | 54.98 | 610,298 | -1.25(-2.22%) |
Jan 26, 2021 | 59.97 | 60.22 | 56.05 | 56.23 | 446,148 | -3.13(-5.27%) |
Jan 25, 2021 | 58.75 | 60.24 | 56.90 | 59.36 | 507,692 | -0.97(-1.61%) |
Jan 22, 2021 | 61.93 | 62.31 | 59.37 | 60.33 | 434,400 | -1.84(-2.96%) |
Jan 21, 2021 | 62.44 | 63.33 | 61.19 | 62.17 | 237,934 | -0.53(-0.85%) |
Jan 20, 2021 | 63.00 | 64.83 | 61.02 | 62.70 | 219,459 | +0.20(+0.32%) |
Jan 19, 2021 | 60.07 | 62.75 | 59.65 | 62.50 | 370,866 | +2.69(+4.50%) |
Jan 15, 2021 | 58.06 | 59.98 | 57.85 | 59.81 | 945,000 | +1.46(+2.50%) |
Jan 14, 2021 | 55.36 | 58.59 | 54.61 | 58.35 | 636,491 | +3.33(+6.05%) |
Jan 13, 2021 | 57.00 | 57.50 | 51.95 | 55.02 | 1,633,037 | -4.22(-7.12%) |
Jan 12, 2021 | 60.03 | 60.77 | 58.38 | 59.24 | 197,836 | -0.36(-0.60%) |
Jan 11, 2021 | 60.08 | 61.00 | 58.89 | 59.60 | 258,283 | -0.92(-1.52%) |
Jan 08, 2021 | 60.27 | 62.38 | 59.51 | 60.52 | 267,300 | +1.03(+1.73%) |
Jan 07, 2021 | 59.23 | 59.86 | 58.47 | 59.49 | 362,787 | +0.26(+0.44%) |
Jan 06, 2021 | 61.21 | 61.67 | 57.42 | 59.23 | 429,646 | -1.46(-2.41%) |
Jan 05, 2021 | 58.71 | 60.99 | 58.67 | 60.69 | 247,149 | +1.61(+2.73%) |
Jan 04, 2021 | 63.88 | 63.88 | 58.25 | 59.08 | 337,523 | -3.90(-6.19%) |
Dec 31, 2020 | 62.98 | 62.98 | 62.98 | 101,584 | +1.88(+3.08%) | |
Dec 30, 2020 | 60.95 | 62.39 | 59.98 | 61.10 | 101,584 | +0.62(+1.03%) |
Dec 29, 2020 | 60.80 | 61.06 | 59.50 | 60.48 | 181,732 | -0.08(-0.13%) |
Dec 28, 2020 | 65.67 | 65.67 | 60.45 | 60.56 | 274,090 | -4.15(-6.41%) |
Dec 24, 2020 | 63.69 | 65.26 | 63.52 | 64.71 | 93,000 | +1.53(+2.42%) |
Dec 23, 2020 | 62.00 | 63.92 | 61.38 | 63.18 | 154,888 | +1.32(+2.13%) |
Dec 22, 2020 | 62.99 | 64.14 | 61.15 | 61.86 | 181,461 | -0.67(-1.07%) |
Dec 21, 2020 | 59.43 | 63.61 | 58.57 | 62.53 | 215,135 | +2.29(+3.80%) |
Dec 18, 2020 | 59.42 | 61.74 | 57.90 | 60.24 | 650,600 | +1.76(+3.01%) |
Dec 17, 2020 | 58.38 | 59.68 | 57.63 | 58.48 | 239,685 | -0.09(-0.15%) |
Dec 16, 2020 | 58.22 | 59.25 | 56.74 | 58.57 | 247,520 | +0.43(+0.74%) |
Dec 15, 2020 | 56.60 | 58.41 | 55.79 | 58.14 | 289,735 | +2.18(+3.90%) |
Dec 14, 2020 | 57.84 | 59.69 | 55.52 | 55.96 | 237,868 | -1.41(-2.46%) |
Dec 11, 2020 | 59.50 | 60.08 | 57.03 | 57.37 | 150,800 | -2.26(-3.79%) |
Dec 10, 2020 | 60.12 | 60.86 | 59.21 | 59.63 | 138,694 | -1.01(-1.67%) |
Dec 09, 2020 | 61.85 | 62.87 | 59.49 | 60.64 | 331,991 | -0.80(-1.30%) |
Dec 08, 2020 | 59.04 | 61.60 | 58.30 | 61.44 | 272,447 | +2.20(+3.71%) |
Dec 07, 2020 | 58.00 | 59.74 | 57.73 | 59.24 | 226,211 | +1.73(+3.01%) |
Dec 04, 2020 | 55.96 | 57.96 | 55.03 | 57.51 | 252,400 | +1.38(+2.46%) |
Dec 03, 2020 | 56.12 | 57.07 | 55.06 | 56.13 | 179,654 | +0.01(+0.02%) |
Dec 02, 2020 | 55.44 | 56.62 | 54.50 | 56.12 | 240,703 | +0.61(+1.10%) |
Dec 01, 2020 | 57.92 | 57.92 | 55.30 | 55.51 | 316,551 | -1.79(-3.12%) |
Nov 30, 2020 | 56.74 | 58.18 | 55.85 | 57.30 | 272,555 | -0.20(-0.35%) |
Nov 27, 2020 | 56.96 | 57.99 | 56.15 | 57.50 | 121,500 | +1.48(+2.64%) |
Nov 25, 2020 | 58.81 | 59.68 | 55.71 | 56.02 | 339,600 | -3.05(-5.16%) |
Nov 24, 2020 | 61.21 | 61.98 | 58.67 | 59.07 | 213,279 | -1.91(-3.13%) |
Nov 23, 2020 | 60.35 | 61.47 | 59.24 | 60.98 | 257,370 | +1.44(+2.42%) |
Nov 20, 2020 | 59.48 | 59.79 | 58.23 | 59.54 | 262,800 | -0.39(-0.65%) |
Nov 19, 2020 | 60.00 | 60.70 | 58.05 | 59.93 | 287,488 | -0.14(-0.23%) |
Nov 18, 2020 | 61.08 | 61.55 | 59.88 | 60.07 | 245,492 | -0.36(-0.60%) |
Nov 17, 2020 | 59.70 | 61.24 | 58.63 | 60.43 | 346,430 | +0.87(+1.46%) |
Nov 16, 2020 | 62.21 | 63.00 | 59.19 | 59.56 | 456,684 | -2.26(-3.66%) |
Nov 13, 2020 | 63.13 | 63.45 | 60.02 | 61.82 | 237,500 | -0.12(-0.19%) |
Nov 12, 2020 | 61.75 | 63.34 | 61.20 | 61.94 | 302,963 | -0.18(-0.29%) |
Nov 11, 2020 | 62.39 | 64.84 | 62.00 | 62.12 | 980,553 | -7.53(-10.81%) |
Nov 10, 2020 | 67.85 | 70.65 | 67.29 | 69.65 | 358,258 | +1.46(+2.14%) |
Nov 09, 2020 | 74.99 | 75.80 | 68.11 | 68.19 | 406,803 | -1.75(-2.50%) |
Nov 06, 2020 | 70.00 | 72.14 | 68.64 | 69.94 | 225,600 | +0.16(+0.23%) |
Nov 05, 2020 | 68.62 | 69.97 | 65.49 | 69.78 | 201,205 | +1.91(+2.81%) |
Nov 04, 2020 | 64.86 | 68.40 | 64.00 | 67.87 | 234,783 | +2.87(+4.42%) |
Nov 03, 2020 | 63.68 | 65.95 | 62.76 | 65.00 | 198,052 | +2.53(+4.05%) |