Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 78.48 | 79.85 | 73.04 | 73.86 | 10,413,954 | -3.46(-4.48%) |
Jan 28, 2021 | 79.75 | 81.38 | 76.14 | 77.32 | 7,098,337 | -0.85(-1.09%) |
Jan 27, 2021 | 78.34 | 82.27 | 75.69 | 78.18 | 9,585,371 | -4.43(-5.36%) |
Jan 26, 2021 | 86.16 | 86.59 | 82.03 | 82.60 | 6,337,428 | -1.79(-2.12%) |
Jan 25, 2021 | 84.59 | 88.07 | 80.63 | 84.39 | 8,895,556 | -0.28(-0.34%) |
Jan 22, 2021 | 79.50 | 85.03 | 78.91 | 84.67 | 7,790,950 | +2.79(+3.40%) |
Jan 21, 2021 | 84.53 | 84.88 | 81.15 | 81.89 | 6,029,154 | -2.16(-2.57%) |
Jan 20, 2021 | 83.98 | 85.87 | 82.50 | 84.05 | 5,957,047 | +1.11(+1.34%) |
Jan 19, 2021 | 82.79 | 83.11 | 80.98 | 82.94 | 5,518,203 | +3.02(+3.78%) |
Jan 15, 2021 | 79.96 | 81.75 | 76.96 | 79.92 | 10,110,371 | -3.70(-4.42%) |
Jan 14, 2021 | 80.52 | 84.80 | 80.46 | 83.61 | 5,963,388 | +4.71(+5.97%) |
Jan 13, 2021 | 80.92 | 81.19 | 78.28 | 78.90 | 5,160,505 | -1.67(-2.07%) |
Jan 12, 2021 | 77.56 | 80.76 | 77.50 | 80.57 | 6,349,920 | +4.03(+5.27%) |
Jan 11, 2021 | 73.88 | 77.14 | 73.52 | 76.54 | 5,350,114 | -0.10(-0.13%) |
Jan 08, 2021 | 78.49 | 78.97 | 73.31 | 76.64 | 8,941,183 | -0.57(-0.74%) |
Jan 07, 2021 | 74.65 | 77.60 | 74.58 | 77.21 | 6,450,587 | +3.94(+5.38%) |
Jan 06, 2021 | 68.17 | 75.53 | 67.92 | 73.26 | 14,829,820 | +8.01(+12.27%) |
Jan 05, 2021 | 61.98 | 66.34 | 61.97 | 65.26 | 6,528,293 | +2.88(+4.61%) |
Jan 04, 2021 | 66.34 | 66.76 | 59.88 | 62.38 | 11,723,275 | -2.70(-4.15%) |
Dec 31, 2020 | 65.08 | 65.08 | 65.08 | 5,512,456 | -0.29(-0.45%) | |
Dec 30, 2020 | 64.03 | 66.35 | 63.97 | 65.37 | 5,512,456 | +2.01(+3.17%) |
Dec 29, 2020 | 67.72 | 68.00 | 62.40 | 63.36 | 9,132,056 | -3.91(-5.81%) |
Dec 28, 2020 | 70.22 | 70.26 | 67.17 | 67.27 | 8,200,841 | -0.80(-1.18%) |
Dec 24, 2020 | 68.96 | 69.01 | 67.10 | 68.07 | 5,039,848 | -0.18(-0.26%) |
Dec 23, 2020 | 67.61 | 68.70 | 66.97 | 68.25 | 5,305,746 | +1.75(+2.63%) |
Dec 22, 2020 | 65.10 | 66.77 | 64.46 | 66.50 | 7,545,129 | +2.13(+3.31%) |
Dec 21, 2020 | 61.09 | 64.86 | 60.62 | 64.37 | 11,960,009 | -0.16(-0.24%) |
Dec 18, 2020 | 65.71 | 66.91 | 63.89 | 64.53 | 8,306,484 | -0.89(-1.36%) |
Dec 17, 2020 | 63.89 | 65.47 | 63.22 | 65.42 | 6,638,524 | +2.22(+3.51%) |
Dec 16, 2020 | 64.27 | 64.36 | 62.15 | 63.20 | 7,736,851 | -0.61(-0.95%) |
Dec 15, 2020 | 61.12 | 63.93 | 60.12 | 63.81 | 8,566,488 | +4.41(+7.42%) |
Dec 14, 2020 | 61.18 | 62.32 | 59.37 | 59.41 | 9,843,465 | +0.27(+0.46%) |
Dec 11, 2020 | 58.90 | 60.52 | 57.28 | 59.13 | 9,545,368 | -0.96(-1.60%) |
Dec 10, 2020 | 56.91 | 60.42 | 56.45 | 60.09 | 7,002,148 | +1.73(+2.96%) |
Dec 09, 2020 | 60.82 | 61.56 | 57.00 | 58.37 | 13,218,565 | -1.30(-2.19%) |
Dec 08, 2020 | 56.35 | 59.83 | 56.32 | 59.67 | 7,040,992 | +2.23(+3.88%) |
Dec 07, 2020 | 57.35 | 58.00 | 56.62 | 57.44 | 7,249,611 | +0.14(+0.24%) |
Dec 04, 2020 | 54.54 | 57.52 | 54.54 | 57.31 | 8,011,007 | +3.73(+6.96%) |
Dec 03, 2020 | 53.15 | 54.69 | 52.76 | 53.58 | 7,351,109 | +0.92(+1.75%) |
Dec 02, 2020 | 51.90 | 53.22 | 50.87 | 52.66 | 7,536,134 | +0.21(+0.39%) |
Dec 01, 2020 | 53.24 | 53.80 | 51.76 | 52.45 | 11,006,012 | +1.36(+2.67%) |
Nov 30, 2020 | 53.61 | 54.03 | 50.51 | 51.09 | 8,411,489 | -3.01(-5.57%) |
Nov 27, 2020 | 53.53 | 54.17 | 53.10 | 54.10 | 4,656,083 | +0.70(+1.30%) |
Nov 25, 2020 | 53.37 | 53.83 | 51.92 | 53.40 | 8,411,160 | -0.53(-0.98%) |
Nov 24, 2020 | 53.31 | 55.01 | 52.42 | 53.93 | 9,572,004 | +2.78(+5.43%) |
Nov 23, 2020 | 49.79 | 52.03 | 49.40 | 51.16 | 9,202,083 | +2.85(+5.89%) |
Nov 20, 2020 | 47.69 | 48.72 | 47.03 | 48.31 | 6,224,180 | +0.12(+0.24%) |
Nov 19, 2020 | 46.97 | 48.44 | 46.44 | 48.19 | 9,802,178 | +1.01(+2.14%) |
Nov 18, 2020 | 49.62 | 50.25 | 47.07 | 47.18 | 10,719,460 | -2.08(-4.22%) |
Nov 17, 2020 | 47.27 | 49.50 | 45.81 | 49.26 | 10,503,412 | +0.77(+1.58%) |
Nov 16, 2020 | 47.64 | 48.64 | 46.81 | 48.50 | 10,860,480 | +3.20(+7.06%) |
Nov 13, 2020 | 43.66 | 45.77 | 43.65 | 45.30 | 10,087,398 | +2.67(+6.26%) |
Nov 12, 2020 | 43.77 | 44.20 | 41.40 | 42.63 | 12,825,657 | -2.16(-4.82%) |
Nov 11, 2020 | 45.33 | 45.40 | 43.37 | 44.79 | 8,490,858 | +0.02(+0.04%) |
Nov 10, 2020 | 43.71 | 45.26 | 42.59 | 44.77 | 11,285,948 | +2.28(+5.36%) |
Nov 09, 2020 | 46.72 | 47.58 | 42.28 | 42.49 | 14,689,274 | +4.30(+11.25%) |
Nov 06, 2020 | 39.74 | 39.75 | 38.04 | 38.20 | 8,711,937 | -1.04(-2.65%) |
Nov 05, 2020 | 37.26 | 39.63 | 37.18 | 39.24 | 10,174,006 | +3.24(+8.99%) |
Nov 04, 2020 | 34.51 | 37.45 | 34.38 | 36.00 | 14,691,849 | -0.03(-0.08%) |
Nov 03, 2020 | 34.92 | 36.67 | 34.65 | 36.03 | 11,272,050 | +2.78(+8.35%) |