Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.14 | 61.44 | 59.63 | 60.01 | 14,475 | -1.16(-1.89%) |
Jan 28, 2021 | 61.10 | 61.79 | 60.60 | 61.17 | 7,569 | +0.65(+1.07%) |
Jan 27, 2021 | 61.28 | 63.21 | 60.38 | 60.52 | 40,367 | -4.71(-7.23%) |
Jan 26, 2021 | 66.27 | 66.27 | 64.15 | 65.23 | 17,424 | -1.47(-2.21%) |
Jan 25, 2021 | 66.51 | 66.70 | 64.72 | 66.70 | 5,427 | +1.30(+1.99%) |
Jan 22, 2021 | 65.72 | 66.17 | 65.40 | 65.40 | 5,912 | -0.40(-0.61%) |
Jan 21, 2021 | 66.34 | 66.34 | 65.20 | 65.80 | 10,702 | +0.47(+0.72%) |
Jan 20, 2021 | 66.94 | 66.94 | 65.19 | 65.33 | 8,273 | -0.60(-0.90%) |
Jan 19, 2021 | 64.24 | 65.93 | 64.24 | 65.93 | 15,775 | +2.03(+3.18%) |
Jan 15, 2021 | 65.65 | 65.65 | 63.43 | 63.90 | 16,922 | -1.18(-1.82%) |
Jan 14, 2021 | 63.92 | 65.44 | 63.92 | 65.08 | 6,498 | +1.48(+2.33%) |
Jan 13, 2021 | 63.69 | 64.01 | 63.36 | 63.60 | 13,421 | -0.22(-0.35%) |
Jan 12, 2021 | 63.77 | 64.03 | 63.39 | 63.82 | 11,421 | +0.50(+0.79%) |
Jan 11, 2021 | 61.57 | 63.51 | 61.52 | 63.32 | 9,809 | +1.09(+1.75%) |
Jan 08, 2021 | 63.18 | 63.50 | 61.95 | 62.23 | 5,504 | -0.02(-0.03%) |
Jan 07, 2021 | 61.02 | 62.25 | 60.78 | 62.25 | 3,501 | +2.57(+4.31%) |
Jan 06, 2021 | 58.85 | 60.83 | 58.85 | 59.68 | 3,367 | +0.24(+0.40%) |
Jan 05, 2021 | 59.31 | 59.54 | 58.99 | 59.45 | 8,904 | +0.77(+1.30%) |
Jan 04, 2021 | 59.45 | 60.45 | 58.03 | 58.68 | 30,219 | +0.03(+0.05%) |
Dec 31, 2020 | 58.65 | 58.65 | 58.65 | 18,361 | +0.02(+0.03%) | |
Dec 30, 2020 | 57.48 | 58.74 | 57.48 | 58.64 | 18,361 | +1.15(+2.00%) |
Dec 29, 2020 | 58.04 | 58.04 | 57.00 | 57.49 | 9,301 | -0.51(-0.88%) |
Dec 28, 2020 | 58.71 | 58.82 | 57.85 | 57.99 | 10,450 | +0.26(+0.46%) |
Dec 24, 2020 | 57.68 | 57.83 | 57.55 | 57.73 | 2,854 | +0.03(+0.06%) |
Dec 23, 2020 | 57.88 | 58.16 | 57.57 | 57.70 | 7,117 | -0.22(-0.38%) |
Dec 22, 2020 | 58.18 | 58.18 | 57.80 | 57.91 | 26,375 | +0.11(+0.20%) |
Dec 21, 2020 | 57.40 | 57.96 | 56.99 | 57.80 | 18,101 | -0.62(-1.05%) |
Dec 18, 2020 | 58.42 | 59.34 | 57.79 | 58.42 | 37,972 | +0.02(+0.04%) |
Dec 17, 2020 | 58.84 | 58.84 | 57.94 | 58.39 | 13,116 | +0.44(+0.75%) |
Dec 16, 2020 | 58.70 | 58.70 | 57.36 | 57.96 | 7,399 | +0.08(+0.14%) |
Dec 15, 2020 | 58.24 | 58.24 | 57.60 | 57.87 | 4,384 | +0.68(+1.18%) |
Dec 14, 2020 | 56.77 | 58.44 | 56.60 | 57.20 | 38,389 | +1.22(+2.18%) |
Dec 11, 2020 | 56.07 | 56.15 | 55.53 | 55.98 | 8,676 | -0.84(-1.48%) |
Dec 10, 2020 | 56.57 | 57.17 | 56.52 | 56.82 | 7,389 | +0.16(+0.28%) |
Dec 09, 2020 | 58.32 | 58.52 | 56.66 | 56.66 | 7,838 | -2.06(-3.50%) |
Dec 08, 2020 | 57.94 | 58.81 | 57.94 | 58.72 | 5,931 | +0.43(+0.73%) |
Dec 07, 2020 | 57.97 | 58.29 | 57.77 | 58.29 | 4,788 | +0.35(+0.61%) |
Dec 04, 2020 | 57.09 | 57.94 | 56.68 | 57.94 | 9,697 | +1.23(+2.17%) |
Dec 03, 2020 | 57.28 | 57.28 | 56.68 | 56.71 | 4,279 | +0.00(+0.00%) |
Dec 02, 2020 | 56.89 | 57.16 | 56.56 | 56.71 | 9,886 | -0.09(-0.17%) |
Dec 01, 2020 | 56.25 | 57.12 | 56.25 | 56.80 | 4,847 | +0.96(+1.72%) |
Nov 30, 2020 | 55.34 | 55.84 | 54.66 | 55.84 | 6,382 | +0.90(+1.63%) |
Nov 27, 2020 | 54.98 | 55.14 | 54.94 | 54.94 | 1,837 | +0.34(+0.62%) |
Nov 25, 2020 | 54.97 | 55.14 | 54.27 | 54.61 | 3,776 | -0.15(-0.27%) |
Nov 24, 2020 | 55.10 | 55.10 | 53.72 | 54.75 | 8,876 | +0.39(+0.72%) |
Nov 23, 2020 | 54.91 | 54.91 | 53.63 | 54.36 | 22,519 | +0.43(+0.80%) |
Nov 20, 2020 | 53.97 | 54.50 | 53.90 | 53.93 | 5,410 | +0.01(+0.02%) |
Nov 19, 2020 | 53.11 | 53.93 | 53.08 | 53.92 | 1,982 | +0.84(+1.58%) |
Nov 18, 2020 | 53.28 | 53.82 | 53.08 | 53.08 | 3,011 | -0.41(-0.77%) |
Nov 17, 2020 | 53.95 | 53.95 | 53.34 | 53.49 | 6,393 | -0.32(-0.59%) |
Nov 16, 2020 | 53.31 | 53.81 | 53.21 | 53.81 | 6,858 | +1.14(+2.17%) |
Nov 13, 2020 | 53.18 | 53.41 | 52.48 | 52.67 | 8,472 | +0.46(+0.88%) |
Nov 12, 2020 | 52.84 | 53.08 | 51.95 | 52.21 | 17,853 | -0.79(-1.50%) |
Nov 11, 2020 | 52.41 | 53.02 | 52.32 | 53.00 | 8,560 | +1.86(+3.64%) |
Nov 10, 2020 | 52.70 | 52.70 | 51.07 | 51.14 | 16,920 | -1.97(-3.71%) |
Nov 09, 2020 | 54.52 | 55.00 | 52.90 | 53.11 | 9,833 | -0.59(-1.10%) |
Nov 06, 2020 | 52.72 | 53.74 | 52.35 | 53.70 | 9,799 | +1.11(+2.12%) |
Nov 05, 2020 | 52.00 | 52.63 | 52.00 | 52.58 | 32,358 | +2.35(+4.67%) |
Nov 04, 2020 | 48.97 | 50.23 | 48.97 | 50.23 | 4,462 | +1.84(+3.79%) |
Nov 03, 2020 | 47.92 | 48.58 | 47.92 | 48.40 | 7,908 | +0.94(+1.99%) |