Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.94 | 57.44 | 54.35 | 56.76 | 1,332,700 | +0.46(+0.82%) |
Jan 28, 2021 | 56.84 | 57.26 | 55.34 | 56.30 | 1,400,505 | +0.83(+1.50%) |
Jan 27, 2021 | 59.58 | 60.87 | 55.19 | 55.47 | 3,013,006 | -6.86(-11.01%) |
Jan 26, 2021 | 65.48 | 65.91 | 60.28 | 62.33 | 4,700,773 | -3.46(-5.26%) |
Jan 25, 2021 | 67.46 | 68.50 | 62.81 | 65.79 | 2,424,659 | -3.69(-5.31%) |
Jan 22, 2021 | 65.49 | 69.58 | 64.70 | 69.48 | 587,800 | +3.04(+4.58%) |
Jan 21, 2021 | 68.29 | 68.38 | 65.88 | 66.44 | 446,035 | -1.27(-1.88%) |
Jan 20, 2021 | 69.53 | 71.40 | 67.48 | 67.71 | 625,178 | -1.67(-2.41%) |
Jan 19, 2021 | 69.81 | 69.88 | 68.39 | 69.38 | 510,003 | +0.77(+1.12%) |
Jan 15, 2021 | 69.07 | 70.00 | 66.90 | 68.61 | 435,400 | -1.12(-1.61%) |
Jan 14, 2021 | 65.00 | 70.01 | 64.69 | 69.73 | 847,637 | +4.05(+6.17%) |
Jan 13, 2021 | 68.64 | 69.11 | 65.40 | 65.68 | 1,052,367 | -2.96(-4.31%) |
Jan 12, 2021 | 68.89 | 69.59 | 67.57 | 68.64 | 511,803 | +0.06(+0.09%) |
Jan 11, 2021 | 66.00 | 68.93 | 65.09 | 68.58 | 578,353 | +3.07(+4.69%) |
Jan 08, 2021 | 65.14 | 66.63 | 62.94 | 65.51 | 600,800 | +0.70(+1.08%) |
Jan 07, 2021 | 64.87 | 65.80 | 64.31 | 64.81 | 787,160 | +0.58(+0.90%) |
Jan 06, 2021 | 64.67 | 65.94 | 63.39 | 64.23 | 565,870 | -0.82(-1.26%) |
Jan 05, 2021 | 63.22 | 65.88 | 62.74 | 65.05 | 727,142 | +1.41(+2.22%) |
Jan 04, 2021 | 71.12 | 71.84 | 63.08 | 63.64 | 992,718 | -7.47(-10.50%) |
Dec 31, 2020 | 71.11 | 71.11 | 71.11 | 415,672 | +1.04(+1.48%) | |
Dec 30, 2020 | 68.36 | 70.98 | 67.89 | 70.07 | 415,672 | +2.45(+3.62%) |
Dec 29, 2020 | 69.39 | 69.76 | 66.20 | 67.62 | 664,353 | -1.86(-2.68%) |
Dec 28, 2020 | 70.44 | 70.72 | 68.58 | 69.48 | 463,525 | -0.02(-0.03%) |
Dec 24, 2020 | 69.58 | 70.56 | 68.51 | 69.50 | 302,700 | +0.41(+0.59%) |
Dec 23, 2020 | 67.91 | 69.55 | 66.93 | 69.09 | 387,317 | +1.18(+1.74%) |
Dec 22, 2020 | 65.87 | 68.28 | 65.20 | 67.91 | 448,703 | +2.16(+3.29%) |
Dec 21, 2020 | 63.93 | 65.88 | 63.64 | 65.75 | 547,819 | +0.86(+1.33%) |
Dec 18, 2020 | 64.82 | 66.38 | 64.23 | 64.89 | 1,495,000 | +0.48(+0.75%) |
Dec 17, 2020 | 61.64 | 64.57 | 60.34 | 64.41 | 361,242 | +2.87(+4.66%) |
Dec 16, 2020 | 60.82 | 61.72 | 60.35 | 61.54 | 509,060 | +0.55(+0.90%) |
Dec 15, 2020 | 61.16 | 61.65 | 59.06 | 60.99 | 692,031 | -0.21(-0.34%) |
Dec 14, 2020 | 62.85 | 64.31 | 60.89 | 61.20 | 1,349,032 | -0.15(-0.24%) |
Dec 11, 2020 | 58.20 | 62.50 | 58.14 | 61.35 | 930,700 | +3.60(+6.23%) |
Dec 10, 2020 | 56.49 | 58.93 | 56.07 | 57.75 | 468,161 | +0.89(+1.57%) |
Dec 09, 2020 | 57.17 | 58.67 | 55.56 | 56.86 | 604,290 | +0.19(+0.34%) |
Dec 08, 2020 | 53.07 | 56.75 | 53.05 | 56.67 | 530,170 | +3.57(+6.72%) |
Dec 07, 2020 | 52.34 | 53.58 | 52.00 | 53.10 | 343,477 | +0.91(+1.74%) |
Dec 04, 2020 | 51.17 | 52.30 | 50.67 | 52.19 | 265,300 | +1.68(+3.33%) |
Dec 03, 2020 | 49.06 | 50.77 | 48.55 | 50.51 | 437,025 | +1.66(+3.40%) |
Dec 02, 2020 | 51.02 | 51.02 | 48.49 | 48.85 | 1,639,640 | -2.28(-4.46%) |
Dec 01, 2020 | 50.99 | 52.41 | 50.11 | 51.13 | 848,648 | +0.89(+1.77%) |
Nov 30, 2020 | 49.30 | 51.53 | 48.90 | 50.24 | 1,076,123 | +1.11(+2.26%) |
Nov 27, 2020 | 48.96 | 50.09 | 48.24 | 49.13 | 242,400 | +0.66(+1.36%) |
Nov 25, 2020 | 47.23 | 48.64 | 46.90 | 48.47 | 535,200 | +1.49(+3.17%) |
Nov 24, 2020 | 46.98 | 47.15 | 45.60 | 46.98 | 648,852 | +0.54(+1.16%) |
Nov 23, 2020 | 44.45 | 46.57 | 44.25 | 46.44 | 512,926 | +2.21(+5.00%) |
Nov 20, 2020 | 43.15 | 44.65 | 43.15 | 44.23 | 435,500 | +0.53(+1.21%) |
Nov 19, 2020 | 43.00 | 44.01 | 42.86 | 43.70 | 298,745 | +0.35(+0.81%) |
Nov 18, 2020 | 43.34 | 44.46 | 43.07 | 43.35 | 543,435 | -0.19(-0.44%) |
Nov 17, 2020 | 43.49 | 44.28 | 42.93 | 43.54 | 504,101 | -0.79(-1.78%) |
Nov 16, 2020 | 43.52 | 45.28 | 43.52 | 44.33 | 838,285 | +0.81(+1.86%) |
Nov 13, 2020 | 43.95 | 43.95 | 41.43 | 43.52 | 1,033,300 | +0.47(+1.09%) |
Nov 12, 2020 | 41.00 | 44.03 | 40.82 | 43.05 | 1,221,767 | +2.08(+5.08%) |
Nov 11, 2020 | 40.51 | 41.04 | 39.57 | 40.97 | 537,367 | +0.82(+2.04%) |
Nov 10, 2020 | 40.80 | 41.64 | 39.81 | 40.15 | 771,045 | -0.20(-0.50%) |
Nov 09, 2020 | 40.50 | 41.92 | 39.77 | 40.35 | 1,130,954 | +0.98(+2.48%) |
Nov 06, 2020 | 41.35 | 41.35 | 39.02 | 39.38 | 506,000 | -1.62(-3.94%) |
Nov 05, 2020 | 40.17 | 42.19 | 40.13 | 40.99 | 681,945 | +0.97(+2.42%) |
Nov 04, 2020 | 39.84 | 41.60 | 39.41 | 40.02 | 629,583 | +0.14(+0.35%) |
Nov 03, 2020 | 39.04 | 40.13 | 39.02 | 39.88 | 493,505 | +1.31(+3.40%) |