Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.49 | 68.81 | 65.86 | 66.83 | 221,900 | -1.68(-2.45%) |
Jan 28, 2021 | 65.61 | 70.15 | 65.59 | 68.51 | 219,171 | +3.72(+5.74%) |
Jan 27, 2021 | 70.50 | 70.72 | 63.69 | 64.79 | 473,613 | -6.18(-8.71%) |
Jan 26, 2021 | 76.84 | 76.84 | 70.57 | 70.97 | 238,907 | -4.82(-6.36%) |
Jan 25, 2021 | 79.16 | 81.18 | 74.74 | 75.79 | 265,490 | -3.38(-4.27%) |
Jan 22, 2021 | 79.63 | 80.99 | 76.51 | 79.17 | 176,700 | -1.51(-1.87%) |
Jan 21, 2021 | 82.37 | 83.56 | 78.84 | 80.68 | 191,147 | -0.80(-0.98%) |
Jan 20, 2021 | 78.95 | 84.00 | 78.95 | 81.48 | 292,984 | +3.19(+4.07%) |
Jan 19, 2021 | 75.47 | 80.40 | 75.47 | 78.29 | 224,217 | +4.15(+5.60%) |
Jan 15, 2021 | 77.12 | 78.16 | 73.35 | 74.14 | 293,300 | -1.48(-1.96%) |
Jan 14, 2021 | 75.00 | 77.50 | 75.00 | 75.62 | 213,126 | +2.50(+3.42%) |
Jan 13, 2021 | 79.22 | 79.22 | 71.17 | 73.12 | 397,357 | -5.88(-7.44%) |
Jan 12, 2021 | 76.97 | 79.74 | 76.62 | 79.00 | 224,669 | +2.48(+3.24%) |
Jan 11, 2021 | 78.60 | 79.89 | 75.73 | 76.52 | 204,277 | -3.09(-3.88%) |
Jan 08, 2021 | 76.59 | 80.12 | 76.59 | 79.61 | 267,200 | +3.45(+4.53%) |
Jan 07, 2021 | 72.26 | 76.86 | 72.25 | 76.16 | 223,197 | +4.53(+6.32%) |
Jan 06, 2021 | 69.35 | 72.67 | 68.22 | 71.63 | 248,135 | +2.83(+4.11%) |
Jan 05, 2021 | 68.78 | 70.53 | 66.80 | 68.80 | 197,227 | -0.08(-0.12%) |
Jan 04, 2021 | 68.93 | 70.03 | 66.26 | 68.88 | 183,563 | +1.73(+2.58%) |
Dec 31, 2020 | 67.15 | 67.15 | 67.15 | 283,129 | -1.66(-2.41%) | |
Dec 30, 2020 | 67.88 | 70.19 | 67.58 | 68.81 | 283,129 | +1.98(+2.96%) |
Dec 29, 2020 | 74.18 | 74.86 | 64.07 | 66.83 | 700,980 | -6.22(-8.51%) |
Dec 28, 2020 | 72.11 | 74.64 | 71.32 | 73.05 | 380,340 | +1.74(+2.44%) |
Dec 24, 2020 | 72.61 | 73.62 | 69.26 | 71.31 | 207,600 | -0.86(-1.19%) |
Dec 23, 2020 | 75.87 | 77.22 | 70.78 | 72.17 | 282,013 | -0.42(-0.58%) |
Dec 22, 2020 | 74.87 | 78.39 | 71.79 | 72.59 | 454,695 | +0.73(+1.02%) |
Dec 21, 2020 | 62.29 | 72.31 | 60.42 | 71.86 | 399,144 | +9.53(+15.29%) |
Dec 18, 2020 | 63.92 | 65.63 | 61.45 | 62.33 | 543,000 | -1.27(-2.00%) |
Dec 17, 2020 | 67.43 | 70.50 | 62.34 | 63.60 | 650,784 | -4.07(-6.01%) |
Dec 16, 2020 | 59.20 | 69.74 | 59.18 | 67.67 | 2,588,469 | +6.61(+10.83%) |
Dec 15, 2020 | 61.35 | 62.76 | 58.17 | 61.06 | 392,589 | -0.86(-1.39%) |
Dec 14, 2020 | 60.26 | 65.00 | 60.26 | 61.92 | 412,570 | +2.18(+3.65%) |
Dec 11, 2020 | 60.02 | 62.54 | 57.80 | 59.74 | 476,100 | +0.58(+0.98%) |
Dec 10, 2020 | 57.51 | 59.46 | 56.79 | 59.16 | 443,063 | +1.11(+1.91%) |
Dec 09, 2020 | 57.00 | 58.52 | 55.55 | 58.05 | 413,691 | +2.51(+4.52%) |
Dec 08, 2020 | 56.04 | 57.06 | 54.31 | 55.54 | 392,274 | +1.35(+2.49%) |
Dec 07, 2020 | 53.00 | 56.04 | 51.70 | 54.19 | 353,709 | +2.19(+4.21%) |
Dec 04, 2020 | 51.31 | 52.02 | 51.16 | 52.00 | 256,400 | +0.93(+1.82%) |
Dec 03, 2020 | 50.63 | 52.05 | 50.17 | 51.07 | 220,989 | +0.77(+1.53%) |
Dec 02, 2020 | 50.00 | 51.18 | 48.86 | 50.30 | 211,032 | +0.50(+1.00%) |
Dec 01, 2020 | 48.82 | 50.83 | 47.80 | 49.80 | 278,988 | +2.24(+4.71%) |
Nov 30, 2020 | 44.98 | 47.92 | 44.26 | 47.56 | 257,358 | +3.09(+6.95%) |
Nov 27, 2020 | 44.04 | 45.12 | 43.50 | 44.47 | 117,500 | +0.87(+2.00%) |
Nov 25, 2020 | 44.75 | 45.79 | 43.37 | 43.60 | 135,500 | -1.32(-2.94%) |
Nov 24, 2020 | 47.15 | 47.15 | 44.77 | 44.92 | 142,256 | -2.23(-4.73%) |
Nov 23, 2020 | 47.88 | 48.82 | 46.56 | 47.15 | 106,351 | -0.93(-1.93%) |
Nov 20, 2020 | 45.83 | 49.63 | 45.64 | 48.08 | 151,400 | +1.83(+3.96%) |
Nov 19, 2020 | 46.10 | 47.19 | 45.15 | 46.25 | 127,823 | +0.04(+0.09%) |
Nov 18, 2020 | 48.11 | 48.88 | 45.84 | 46.21 | 136,318 | -1.91(-3.97%) |
Nov 17, 2020 | 51.11 | 51.16 | 47.81 | 48.12 | 257,111 | -2.13(-4.24%) |
Nov 16, 2020 | 51.00 | 51.49 | 50.08 | 50.25 | 153,521 | -0.11(-0.22%) |
Nov 13, 2020 | 52.01 | 52.25 | 49.84 | 50.36 | 167,100 | -1.43(-2.76%) |
Nov 12, 2020 | 52.08 | 53.10 | 49.52 | 51.79 | 280,631 | -0.29(-0.56%) |
Nov 11, 2020 | 50.33 | 52.52 | 50.33 | 52.08 | 217,619 | +2.07(+4.14%) |
Nov 10, 2020 | 48.35 | 51.44 | 44.47 | 50.01 | 292,846 | +2.23(+4.67%) |
Nov 09, 2020 | 50.42 | 51.64 | 47.78 | 47.78 | 238,572 | -3.92(-7.58%) |
Nov 06, 2020 | 52.02 | 53.37 | 50.28 | 51.70 | 173,300 | -0.61(-1.17%) |
Nov 05, 2020 | 51.92 | 53.04 | 50.53 | 52.31 | 210,975 | +1.88(+3.73%) |
Nov 04, 2020 | 49.47 | 51.15 | 48.56 | 50.43 | 152,739 | +2.43(+5.06%) |
Nov 03, 2020 | 46.91 | 48.26 | 43.79 | 48.00 | 107,234 | +1.23(+2.63%) |