Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.16 | 60.22 | 56.92 | 57.55 | 216,456 | -2.90(-4.80%) |
Jan 28, 2021 | 60.88 | 61.44 | 59.99 | 60.45 | 198,567 | +0.37(+0.61%) |
Jan 27, 2021 | 61.75 | 62.55 | 59.44 | 60.09 | 204,552 | -3.34(-5.26%) |
Jan 26, 2021 | 63.61 | 64.20 | 62.90 | 63.42 | 129,878 | +0.13(+0.21%) |
Jan 25, 2021 | 63.85 | 64.10 | 62.51 | 63.29 | 120,522 | -1.09(-1.69%) |
Jan 22, 2021 | 64.25 | 65.00 | 63.74 | 64.38 | 162,627 | -0.60(-0.92%) |
Jan 21, 2021 | 65.60 | 65.60 | 64.31 | 64.98 | 166,951 | -0.26(-0.40%) |
Jan 20, 2021 | 64.89 | 65.42 | 64.54 | 65.24 | 111,236 | +0.40(+0.61%) |
Jan 19, 2021 | 65.28 | 65.28 | 64.20 | 64.85 | 99,616 | +0.15(+0.23%) |
Jan 15, 2021 | 64.64 | 64.91 | 64.00 | 64.70 | 109,252 | -0.80(-1.22%) |
Jan 14, 2021 | 65.45 | 66.06 | 64.96 | 65.50 | 95,383 | +0.70(+1.08%) |
Jan 13, 2021 | 64.72 | 64.98 | 63.91 | 64.80 | 113,393 | +0.12(+0.19%) |
Jan 12, 2021 | 64.15 | 65.35 | 63.55 | 64.67 | 72,952 | +0.78(+1.22%) |
Jan 11, 2021 | 62.40 | 64.58 | 62.39 | 63.89 | 89,048 | +0.91(+1.45%) |
Jan 08, 2021 | 64.27 | 64.27 | 62.21 | 62.98 | 164,220 | -1.11(-1.73%) |
Jan 07, 2021 | 65.86 | 65.86 | 63.64 | 64.08 | 143,576 | -1.33(-2.03%) |
Jan 06, 2021 | 63.35 | 65.81 | 62.80 | 65.41 | 178,978 | +2.70(+4.30%) |
Jan 05, 2021 | 62.72 | 63.40 | 62.05 | 62.71 | 113,895 | -0.04(-0.07%) |
Jan 04, 2021 | 65.84 | 65.90 | 62.68 | 62.76 | 124,488 | -2.53(-3.88%) |
Dec 31, 2020 | 65.29 | 65.29 | 65.29 | 69,680 | +0.74(+1.14%) | |
Dec 30, 2020 | 63.91 | 65.09 | 63.66 | 64.55 | 69,680 | +0.53(+0.82%) |
Dec 29, 2020 | 64.91 | 64.91 | 63.49 | 64.02 | 70,502 | -0.57(-0.88%) |
Dec 28, 2020 | 64.93 | 65.61 | 64.17 | 64.59 | 82,188 | +0.10(+0.15%) |
Dec 24, 2020 | 65.25 | 65.45 | 63.84 | 64.50 | 48,367 | -0.40(-0.61%) |
Dec 23, 2020 | 65.05 | 66.01 | 64.70 | 64.89 | 130,353 | +0.24(+0.37%) |
Dec 22, 2020 | 65.36 | 65.97 | 64.14 | 64.65 | 420,752 | -0.50(-0.77%) |
Dec 21, 2020 | 64.45 | 65.86 | 63.90 | 65.16 | 165,474 | -0.20(-0.31%) |
Dec 18, 2020 | 66.78 | 67.18 | 65.19 | 65.36 | 425,060 | -1.23(-1.85%) |
Dec 17, 2020 | 66.55 | 66.93 | 65.12 | 66.59 | 167,948 | +0.19(+0.29%) |
Dec 16, 2020 | 66.70 | 67.26 | 65.90 | 66.39 | 150,570 | +0.25(+0.37%) |
Dec 15, 2020 | 66.52 | 66.79 | 65.48 | 66.15 | 173,933 | +0.40(+0.60%) |
Dec 14, 2020 | 66.89 | 67.34 | 65.73 | 65.75 | 92,425 | -0.45(-0.68%) |
Dec 11, 2020 | 65.06 | 66.39 | 65.06 | 66.20 | 115,511 | +0.33(+0.49%) |
Dec 10, 2020 | 66.36 | 66.75 | 65.33 | 65.88 | 85,276 | -0.91(-1.37%) |
Dec 09, 2020 | 69.26 | 69.26 | 66.29 | 66.79 | 135,002 | -1.78(-2.59%) |
Dec 08, 2020 | 66.86 | 68.68 | 66.86 | 68.56 | 214,980 | +1.61(+2.40%) |
Dec 07, 2020 | 65.62 | 67.26 | 65.62 | 66.96 | 114,942 | +0.81(+1.22%) |
Dec 04, 2020 | 64.15 | 66.30 | 63.62 | 66.15 | 216,342 | +2.44(+3.83%) |
Dec 03, 2020 | 63.43 | 64.75 | 62.64 | 63.71 | 98,501 | +0.72(+1.14%) |
Dec 02, 2020 | 62.78 | 63.49 | 62.11 | 62.98 | 175,719 | +0.20(+0.32%) |
Dec 01, 2020 | 63.25 | 63.37 | 62.41 | 62.78 | 131,139 | +0.60(+0.96%) |
Nov 30, 2020 | 62.91 | 64.12 | 62.06 | 62.19 | 139,937 | -1.53(-2.40%) |
Nov 27, 2020 | 63.65 | 63.85 | 62.26 | 63.71 | 55,081 | +0.00(+0.00%) |
Nov 25, 2020 | 64.76 | 64.84 | 63.24 | 63.71 | 102,424 | -1.27(-1.95%) |
Nov 24, 2020 | 63.34 | 65.74 | 62.62 | 64.98 | 247,598 | +2.57(+4.11%) |
Nov 23, 2020 | 61.61 | 62.61 | 61.10 | 62.41 | 151,672 | +1.56(+2.57%) |
Nov 20, 2020 | 58.85 | 61.01 | 58.82 | 60.85 | 178,901 | +1.47(+2.47%) |
Nov 19, 2020 | 59.94 | 59.94 | 57.92 | 59.38 | 138,365 | +0.47(+0.81%) |
Nov 18, 2020 | 60.43 | 60.92 | 58.86 | 58.91 | 207,677 | -1.25(-2.07%) |
Nov 17, 2020 | 58.97 | 60.36 | 58.06 | 60.16 | 196,914 | +0.23(+0.38%) |
Nov 16, 2020 | 57.09 | 59.99 | 56.60 | 59.93 | 295,075 | +4.03(+7.22%) |
Nov 13, 2020 | 53.01 | 55.92 | 52.76 | 55.89 | 208,376 | +3.68(+7.05%) |
Nov 12, 2020 | 53.67 | 53.67 | 51.72 | 52.21 | 219,663 | -2.03(-3.75%) |
Nov 11, 2020 | 55.50 | 56.46 | 53.99 | 54.25 | 169,272 | -0.90(-1.63%) |
Nov 10, 2020 | 56.66 | 57.32 | 54.54 | 55.15 | 186,580 | -1.07(-1.91%) |
Nov 09, 2020 | 54.85 | 58.22 | 52.59 | 56.22 | 444,384 | +5.46(+10.76%) |
Nov 06, 2020 | 52.04 | 52.21 | 50.72 | 50.76 | 111,575 | -0.83(-1.61%) |
Nov 05, 2020 | 51.60 | 52.31 | 51.19 | 51.59 | 90,575 | +0.58(+1.14%) |
Nov 04, 2020 | 50.19 | 51.47 | 49.73 | 51.01 | 120,359 | +0.11(+0.22%) |
Nov 03, 2020 | 50.53 | 51.70 | 50.24 | 50.90 | 100,033 | +1.27(+2.56%) |