Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.44 | 60.82 | 55.27 | 56.72 | 153,700 | -3.46(-5.75%) |
Jan 28, 2021 | 56.26 | 60.79 | 55.11 | 60.18 | 162,216 | +4.13(+7.37%) |
Jan 27, 2021 | 61.16 | 61.16 | 56.03 | 56.05 | 245,382 | -7.05(-11.17%) |
Jan 26, 2021 | 67.66 | 68.76 | 62.61 | 63.10 | 98,342 | -4.44(-6.57%) |
Jan 25, 2021 | 66.05 | 68.56 | 65.84 | 67.54 | 115,340 | +1.68(+2.55%) |
Jan 22, 2021 | 62.50 | 66.13 | 59.33 | 65.86 | 86,100 | +2.92(+4.64%) |
Jan 21, 2021 | 62.85 | 64.42 | 61.15 | 62.94 | 64,098 | +0.60(+0.96%) |
Jan 20, 2021 | 61.64 | 64.00 | 61.21 | 62.34 | 42,919 | +1.03(+1.68%) |
Jan 19, 2021 | 60.11 | 62.80 | 58.78 | 61.31 | 101,166 | +1.94(+3.27%) |
Jan 15, 2021 | 59.28 | 61.19 | 57.01 | 59.37 | 159,600 | -0.40(-0.67%) |
Jan 14, 2021 | 62.12 | 64.65 | 59.06 | 59.77 | 148,917 | -2.01(-3.25%) |
Jan 13, 2021 | 62.12 | 63.00 | 60.70 | 61.78 | 133,551 | +0.00(+0.00%) |
Jan 12, 2021 | 61.55 | 62.19 | 60.53 | 61.78 | 53,624 | +0.16(+0.26%) |
Jan 11, 2021 | 60.91 | 63.00 | 57.58 | 61.62 | 113,709 | -0.34(-0.55%) |
Jan 08, 2021 | 61.26 | 62.99 | 59.97 | 61.96 | 189,100 | +1.00(+1.64%) |
Jan 07, 2021 | 59.62 | 61.43 | 56.20 | 60.96 | 276,297 | +1.34(+2.25%) |
Jan 06, 2021 | 55.56 | 59.99 | 54.56 | 59.62 | 262,345 | +3.78(+6.77%) |
Jan 05, 2021 | 59.67 | 60.47 | 55.67 | 55.84 | 158,033 | -3.83(-6.42%) |
Jan 04, 2021 | 68.37 | 68.66 | 58.69 | 59.67 | 434,559 | -9.35(-13.55%) |
Dec 31, 2020 | 69.02 | 69.02 | 69.02 | 186,739 | +2.35(+3.52%) | |
Dec 30, 2020 | 63.12 | 66.95 | 60.57 | 66.67 | 186,739 | +3.89(+6.20%) |
Dec 29, 2020 | 62.63 | 64.14 | 61.18 | 62.78 | 133,324 | -0.40(-0.63%) |
Dec 28, 2020 | 65.68 | 66.42 | 60.00 | 63.18 | 149,685 | -2.04(-3.13%) |
Dec 24, 2020 | 64.43 | 66.84 | 64.04 | 65.22 | 147,200 | +0.03(+0.05%) |
Dec 23, 2020 | 60.61 | 65.83 | 58.99 | 65.19 | 419,034 | +4.71(+7.79%) |
Dec 22, 2020 | 55.47 | 60.65 | 55.06 | 60.48 | 467,021 | +4.71(+8.45%) |
Dec 21, 2020 | 52.62 | 56.00 | 50.75 | 55.77 | 364,086 | +2.15(+4.01%) |
Dec 18, 2020 | 50.85 | 56.05 | 50.40 | 53.62 | 2,390,800 | +3.07(+6.07%) |
Dec 17, 2020 | 50.57 | 51.71 | 49.23 | 50.55 | 354,524 | +0.99(+2.00%) |
Dec 16, 2020 | 47.50 | 51.35 | 47.04 | 49.56 | 369,438 | +1.75(+3.66%) |
Dec 15, 2020 | 46.29 | 48.03 | 45.75 | 47.81 | 290,535 | +1.24(+2.66%) |
Dec 14, 2020 | 51.49 | 54.50 | 46.05 | 46.57 | 241,644 | -4.24(-8.34%) |
Dec 11, 2020 | 50.37 | 52.63 | 49.82 | 50.81 | 326,300 | +0.02(+0.04%) |
Dec 10, 2020 | 51.21 | 52.10 | 49.83 | 50.79 | 187,933 | -0.49(-0.96%) |
Dec 09, 2020 | 51.97 | 52.98 | 50.39 | 51.28 | 273,200 | -0.35(-0.68%) |
Dec 08, 2020 | 52.27 | 52.31 | 50.74 | 51.63 | 168,443 | +0.03(+0.06%) |
Dec 07, 2020 | 50.82 | 53.81 | 49.52 | 51.60 | 283,238 | +1.22(+2.42%) |
Dec 04, 2020 | 51.73 | 51.73 | 49.00 | 50.38 | 438,600 | -1.22(-2.36%) |
Dec 03, 2020 | 50.57 | 52.00 | 50.03 | 51.60 | 115,091 | +0.54(+1.06%) |
Dec 02, 2020 | 52.82 | 53.22 | 50.19 | 51.06 | 149,199 | -1.91(-3.61%) |
Dec 01, 2020 | 54.89 | 56.01 | 51.45 | 52.97 | 213,371 | -1.23(-2.27%) |
Nov 30, 2020 | 55.14 | 56.99 | 51.12 | 54.20 | 246,705 | -0.80(-1.45%) |
Nov 27, 2020 | 53.00 | 55.66 | 52.17 | 55.00 | 100,000 | +2.20(+4.17%) |
Nov 25, 2020 | 50.80 | 53.62 | 48.26 | 52.80 | 194,500 | +2.00(+3.94%) |
Nov 24, 2020 | 49.10 | 53.24 | 47.88 | 50.80 | 235,399 | +2.34(+4.83%) |
Nov 23, 2020 | 46.91 | 51.47 | 46.31 | 48.46 | 299,312 | +2.01(+4.33%) |
Nov 20, 2020 | 46.79 | 47.00 | 45.76 | 46.45 | 171,200 | -0.23(-0.49%) |
Nov 19, 2020 | 46.58 | 47.60 | 45.41 | 46.68 | 82,785 | -0.03(-0.06%) |
Nov 18, 2020 | 47.12 | 47.50 | 46.25 | 46.71 | 121,177 | -0.03(-0.06%) |
Nov 17, 2020 | 46.90 | 47.22 | 45.55 | 46.74 | 89,855 | -0.40(-0.85%) |
Nov 16, 2020 | 47.03 | 47.73 | 46.01 | 47.14 | 92,922 | +0.65(+1.40%) |
Nov 13, 2020 | 46.57 | 47.50 | 46.02 | 46.49 | 138,800 | +0.24(+0.52%) |
Nov 12, 2020 | 45.45 | 46.74 | 44.30 | 46.25 | 179,928 | +0.52(+1.14%) |
Nov 11, 2020 | 45.21 | 47.00 | 43.00 | 45.73 | 229,302 | -0.60(-1.30%) |
Nov 10, 2020 | 47.21 | 47.60 | 45.22 | 46.33 | 101,608 | -1.78(-3.70%) |
Nov 09, 2020 | 46.19 | 48.69 | 45.92 | 48.11 | 197,540 | +1.31(+2.80%) |
Nov 06, 2020 | 47.79 | 48.33 | 45.99 | 46.80 | 115,700 | -1.42(-2.94%) |
Nov 05, 2020 | 45.73 | 48.98 | 45.51 | 48.22 | 166,384 | +1.59(+3.41%) |
Nov 04, 2020 | 46.51 | 49.00 | 46.10 | 46.63 | 98,284 | -0.39(-0.83%) |
Nov 03, 2020 | 42.74 | 47.02 | 41.74 | 47.02 | 170,737 | +4.08(+9.50%) |