Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 58.45 | 58.45 | 55.92 | 55.93 | 416,300 | -1.02(-1.79%) |
Jan 28, 2021 | 55.96 | 57.90 | 54.64 | 56.95 | 361,139 | +1.43(+2.58%) |
Jan 27, 2021 | 56.25 | 57.84 | 55.31 | 55.52 | 381,022 | -2.69(-4.62%) |
Jan 26, 2021 | 59.25 | 59.25 | 57.89 | 58.21 | 217,139 | -0.80(-1.36%) |
Jan 25, 2021 | 59.61 | 60.67 | 58.87 | 59.01 | 215,149 | -0.74(-1.24%) |
Jan 22, 2021 | 61.06 | 61.24 | 59.09 | 59.75 | 426,000 | -1.83(-2.97%) |
Jan 21, 2021 | 62.03 | 62.35 | 61.42 | 61.58 | 202,647 | -0.29(-0.47%) |
Jan 20, 2021 | 60.97 | 62.74 | 60.86 | 61.87 | 235,982 | +1.37(+2.26%) |
Jan 19, 2021 | 60.99 | 61.51 | 60.19 | 60.50 | 195,815 | +0.60(+1.00%) |
Jan 15, 2021 | 61.34 | 63.14 | 59.00 | 59.90 | 352,900 | -1.83(-2.96%) |
Jan 14, 2021 | 60.21 | 62.13 | 60.21 | 61.73 | 249,774 | +1.53(+2.54%) |
Jan 13, 2021 | 62.97 | 63.00 | 59.59 | 60.20 | 289,610 | -2.79(-4.43%) |
Jan 12, 2021 | 61.86 | 63.14 | 61.78 | 62.99 | 389,708 | +1.36(+2.21%) |
Jan 11, 2021 | 59.79 | 61.69 | 58.77 | 61.63 | 357,349 | +1.12(+1.85%) |
Jan 08, 2021 | 61.01 | 61.57 | 59.70 | 60.51 | 185,000 | -0.31(-0.51%) |
Jan 07, 2021 | 60.02 | 61.16 | 59.45 | 60.82 | 306,400 | +1.07(+1.79%) |
Jan 06, 2021 | 58.27 | 60.16 | 58.09 | 59.75 | 330,030 | +1.40(+2.40%) |
Jan 05, 2021 | 57.50 | 58.46 | 57.25 | 58.35 | 158,846 | +0.65(+1.13%) |
Jan 04, 2021 | 58.24 | 58.99 | 57.09 | 57.70 | 412,847 | -0.48(-0.83%) |
Dec 31, 2020 | 58.18 | 58.18 | 58.18 | 101,948 | +0.00(+0.00%) | |
Dec 30, 2020 | 58.32 | 58.79 | 58.09 | 58.18 | 101,948 | +0.18(+0.31%) |
Dec 29, 2020 | 58.46 | 59.71 | 57.66 | 58.00 | 164,497 | -0.50(-0.85%) |
Dec 28, 2020 | 59.94 | 60.00 | 58.50 | 58.50 | 135,812 | -0.71(-1.20%) |
Dec 24, 2020 | 59.55 | 59.94 | 58.75 | 59.21 | 82,300 | +0.02(+0.03%) |
Dec 23, 2020 | 58.43 | 59.48 | 57.70 | 59.19 | 199,607 | +0.76(+1.30%) |
Dec 22, 2020 | 58.21 | 59.25 | 57.32 | 58.43 | 351,353 | +0.71(+1.23%) |
Dec 21, 2020 | 57.00 | 58.15 | 56.93 | 57.72 | 204,676 | -0.20(-0.35%) |
Dec 18, 2020 | 58.38 | 58.93 | 57.41 | 57.92 | 551,900 | -0.04(-0.07%) |
Dec 17, 2020 | 57.13 | 58.68 | 57.13 | 57.96 | 269,475 | +0.98(+1.72%) |
Dec 16, 2020 | 56.87 | 57.74 | 56.51 | 56.98 | 481,501 | -0.06(-0.11%) |
Dec 15, 2020 | 57.22 | 57.57 | 55.91 | 57.04 | 275,858 | +0.16(+0.28%) |
Dec 14, 2020 | 57.07 | 57.74 | 56.22 | 56.88 | 259,777 | +0.38(+0.67%) |
Dec 11, 2020 | 55.92 | 56.62 | 55.35 | 56.50 | 131,000 | +0.82(+1.47%) |
Dec 10, 2020 | 54.93 | 56.55 | 54.79 | 55.68 | 241,848 | +0.75(+1.37%) |
Dec 09, 2020 | 57.70 | 57.71 | 54.36 | 54.93 | 216,300 | -0.15(-0.27%) |
Dec 08, 2020 | 54.00 | 55.12 | 52.00 | 55.08 | 196,672 | +0.66(+1.21%) |
Dec 07, 2020 | 54.17 | 54.81 | 53.62 | 54.42 | 198,693 | +0.47(+0.86%) |
Dec 04, 2020 | 52.67 | 54.18 | 52.27 | 53.95 | 301,200 | +1.66(+3.16%) |
Dec 03, 2020 | 51.80 | 53.72 | 51.72 | 52.30 | 254,717 | +0.27(+0.52%) |
Dec 02, 2020 | 52.35 | 52.81 | 51.40 | 52.03 | 183,764 | -0.97(-1.83%) |
Dec 01, 2020 | 54.39 | 54.39 | 52.42 | 53.00 | 883,360 | -0.90(-1.67%) |
Nov 30, 2020 | 53.00 | 54.48 | 52.83 | 53.90 | 453,154 | +0.72(+1.35%) |
Nov 27, 2020 | 51.95 | 53.46 | 51.92 | 53.18 | 130,600 | +1.41(+2.72%) |
Nov 25, 2020 | 51.87 | 52.41 | 50.96 | 51.77 | 341,700 | +0.81(+1.59%) |
Nov 24, 2020 | 51.00 | 51.22 | 50.65 | 50.96 | 269,124 | -0.15(-0.29%) |
Nov 23, 2020 | 51.00 | 51.38 | 50.11 | 51.11 | 181,814 | +0.08(+0.16%) |
Nov 20, 2020 | 50.19 | 51.94 | 49.99 | 51.03 | 311,500 | +0.30(+0.59%) |
Nov 19, 2020 | 49.30 | 50.98 | 49.28 | 50.73 | 242,540 | +1.48(+3.01%) |
Nov 18, 2020 | 49.40 | 50.17 | 49.00 | 49.25 | 206,192 | -0.20(-0.40%) |
Nov 17, 2020 | 49.05 | 49.81 | 48.28 | 49.45 | 287,728 | +0.38(+0.77%) |
Nov 16, 2020 | 48.81 | 49.71 | 48.28 | 49.07 | 241,381 | +0.06(+0.12%) |
Nov 13, 2020 | 49.50 | 50.49 | 48.52 | 49.01 | 235,100 | +0.12(+0.25%) |
Nov 12, 2020 | 50.00 | 50.47 | 48.48 | 48.89 | 274,824 | -0.94(-1.89%) |
Nov 11, 2020 | 48.77 | 50.67 | 48.62 | 49.83 | 213,255 | +1.12(+2.30%) |
Nov 10, 2020 | 48.95 | 49.24 | 47.78 | 48.71 | 469,521 | -0.18(-0.37%) |
Nov 09, 2020 | 50.97 | 51.04 | 48.71 | 48.89 | 408,044 | -1.16(-2.32%) |
Nov 06, 2020 | 45.48 | 50.33 | 45.13 | 50.05 | 546,300 | +2.47(+5.19%) |
Nov 05, 2020 | 47.00 | 48.49 | 46.61 | 47.58 | 296,892 | +1.15(+2.48%) |
Nov 04, 2020 | 45.13 | 46.92 | 44.69 | 46.43 | 183,719 | +1.71(+3.82%) |
Nov 03, 2020 | 44.61 | 45.15 | 44.00 | 44.72 | 235,220 | +0.63(+1.43%) |