Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.79 | 58.21 | 56.87 | 57.24 | 335,800 | -1.01(-1.73%) |
Jan 28, 2021 | 57.97 | 59.85 | 57.14 | 58.25 | 309,844 | +1.28(+2.25%) |
Jan 27, 2021 | 57.45 | 58.35 | 56.60 | 56.97 | 578,014 | -1.51(-2.58%) |
Jan 26, 2021 | 58.93 | 58.93 | 57.40 | 58.48 | 255,881 | -0.36(-0.61%) |
Jan 25, 2021 | 59.82 | 59.82 | 58.67 | 58.84 | 223,207 | -0.87(-1.46%) |
Jan 22, 2021 | 59.06 | 59.87 | 58.70 | 59.71 | 247,800 | +0.32(+0.54%) |
Jan 21, 2021 | 58.92 | 59.57 | 58.72 | 59.39 | 305,593 | +0.88(+1.50%) |
Jan 20, 2021 | 57.32 | 58.68 | 57.14 | 58.51 | 483,288 | +1.58(+2.78%) |
Jan 19, 2021 | 55.51 | 57.10 | 54.79 | 56.93 | 349,991 | +1.79(+3.25%) |
Jan 15, 2021 | 54.09 | 55.41 | 53.89 | 55.14 | 625,000 | +0.99(+1.83%) |
Jan 14, 2021 | 56.01 | 56.99 | 53.43 | 54.15 | 505,688 | -1.82(-3.25%) |
Jan 13, 2021 | 58.16 | 58.23 | 55.48 | 55.97 | 440,794 | -2.38(-4.08%) |
Jan 12, 2021 | 58.40 | 59.39 | 57.87 | 58.35 | 317,488 | -0.03(-0.05%) |
Jan 11, 2021 | 58.59 | 59.05 | 57.90 | 58.38 | 250,921 | -0.60(-1.02%) |
Jan 08, 2021 | 60.48 | 60.71 | 58.48 | 58.98 | 354,800 | -1.70(-2.80%) |
Jan 07, 2021 | 61.16 | 62.36 | 60.20 | 60.68 | 264,878 | -0.53(-0.87%) |
Jan 06, 2021 | 61.04 | 62.53 | 60.33 | 61.21 | 684,219 | +0.56(+0.92%) |
Jan 05, 2021 | 60.50 | 61.12 | 59.93 | 60.65 | 227,666 | +0.14(+0.23%) |
Jan 04, 2021 | 62.40 | 62.79 | 60.09 | 60.51 | 389,821 | -1.44(-2.32%) |
Dec 31, 2020 | 61.95 | 61.95 | 61.95 | 162,584 | +0.90(+1.47%) | |
Dec 30, 2020 | 61.60 | 61.71 | 60.92 | 61.05 | 162,584 | -0.30(-0.49%) |
Dec 29, 2020 | 62.20 | 62.44 | 60.89 | 61.35 | 213,969 | -0.56(-0.90%) |
Dec 28, 2020 | 62.07 | 63.18 | 61.08 | 61.91 | 191,615 | +0.34(+0.55%) |
Dec 24, 2020 | 61.66 | 61.74 | 60.95 | 61.57 | 92,700 | -0.09(-0.15%) |
Dec 23, 2020 | 62.44 | 62.87 | 61.52 | 61.66 | 233,457 | -0.63(-1.01%) |
Dec 22, 2020 | 61.84 | 62.57 | 61.42 | 62.29 | 314,540 | +0.43(+0.70%) |
Dec 21, 2020 | 61.63 | 62.13 | 60.19 | 61.86 | 274,290 | -0.96(-1.53%) |
Dec 18, 2020 | 62.02 | 63.58 | 62.02 | 62.82 | 1,070,900 | +1.04(+1.68%) |
Dec 17, 2020 | 60.81 | 62.42 | 60.81 | 61.78 | 241,235 | -0.12(-0.19%) |
Dec 16, 2020 | 61.67 | 62.58 | 61.07 | 61.90 | 285,363 | +0.48(+0.78%) |
Dec 15, 2020 | 60.00 | 61.62 | 59.70 | 61.42 | 225,935 | +1.71(+2.86%) |
Dec 14, 2020 | 58.77 | 60.09 | 58.77 | 59.71 | 313,825 | +1.11(+1.89%) |
Dec 11, 2020 | 58.98 | 59.31 | 57.96 | 58.60 | 101,200 | -0.28(-0.48%) |
Dec 10, 2020 | 58.53 | 59.13 | 58.28 | 58.88 | 230,599 | +0.33(+0.56%) |
Dec 09, 2020 | 59.82 | 60.52 | 57.90 | 58.55 | 173,128 | -0.85(-1.43%) |
Dec 08, 2020 | 59.10 | 59.88 | 58.86 | 59.40 | 232,608 | -0.10(-0.17%) |
Dec 07, 2020 | 58.77 | 60.09 | 58.77 | 59.50 | 241,169 | +0.75(+1.28%) |
Dec 04, 2020 | 57.95 | 59.10 | 57.65 | 58.75 | 209,800 | +0.82(+1.42%) |
Dec 03, 2020 | 58.34 | 58.78 | 57.61 | 57.93 | 197,276 | -0.53(-0.91%) |
Dec 02, 2020 | 60.29 | 60.61 | 58.21 | 58.46 | 181,190 | -2.01(-3.32%) |
Dec 01, 2020 | 60.00 | 60.78 | 59.64 | 60.47 | 364,373 | +0.29(+0.48%) |
Nov 30, 2020 | 59.53 | 60.23 | 59.16 | 60.18 | 366,670 | +0.48(+0.80%) |
Nov 27, 2020 | 59.77 | 60.30 | 59.29 | 59.70 | 79,900 | -0.34(-0.57%) |
Nov 25, 2020 | 60.50 | 61.04 | 59.61 | 60.04 | 157,900 | -0.38(-0.63%) |
Nov 24, 2020 | 61.03 | 61.50 | 60.38 | 60.42 | 252,961 | -0.43(-0.71%) |
Nov 23, 2020 | 60.77 | 61.42 | 59.48 | 60.85 | 239,197 | +0.33(+0.55%) |
Nov 20, 2020 | 59.56 | 60.69 | 59.02 | 60.52 | 225,200 | +0.56(+0.93%) |
Nov 19, 2020 | 59.37 | 60.54 | 59.10 | 59.96 | 172,107 | +0.34(+0.57%) |
Nov 18, 2020 | 61.35 | 61.49 | 59.60 | 59.62 | 167,051 | -1.37(-2.25%) |
Nov 17, 2020 | 60.64 | 61.02 | 59.84 | 60.99 | 207,690 | -0.06(-0.10%) |
Nov 16, 2020 | 60.37 | 61.33 | 59.63 | 61.05 | 266,221 | +1.22(+2.04%) |
Nov 13, 2020 | 59.66 | 60.03 | 59.28 | 59.83 | 144,800 | +0.61(+1.03%) |
Nov 12, 2020 | 59.87 | 59.93 | 58.86 | 59.22 | 275,300 | -0.75(-1.25%) |
Nov 11, 2020 | 59.91 | 60.04 | 58.91 | 59.97 | 150,685 | +0.27(+0.45%) |
Nov 10, 2020 | 59.12 | 60.41 | 58.76 | 59.70 | 306,579 | +0.95(+1.62%) |
Nov 09, 2020 | 59.82 | 61.00 | 58.65 | 58.75 | 351,175 | +0.92(+1.59%) |
Nov 06, 2020 | 58.37 | 58.48 | 56.33 | 57.83 | 204,500 | -0.56(-0.96%) |
Nov 05, 2020 | 58.05 | 58.95 | 57.41 | 58.39 | 213,316 | +1.13(+1.97%) |
Nov 04, 2020 | 55.39 | 57.87 | 55.24 | 57.26 | 201,548 | +1.42(+2.54%) |
Nov 03, 2020 | 55.64 | 56.20 | 54.95 | 55.84 | 385,064 | +1.21(+2.21%) |