Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 64.54 | 64.96 | 64.09 | 64.38 | 160,100 | -0.59(-0.91%) |
Jan 28, 2021 | 64.00 | 65.00 | 64.00 | 64.97 | 21,863 | -0.01(-0.02%) |
Jan 27, 2021 | 65.15 | 66.28 | 64.98 | 64.98 | 29,043 | -2.00(-2.99%) |
Jan 26, 2021 | 66.50 | 67.05 | 65.10 | 66.98 | 57,397 | -3.93(-5.54%) |
Jan 25, 2021 | 71.71 | 71.71 | 70.40 | 70.92 | 41,799 | +4.28(+6.42%) |
Jan 22, 2021 | 66.63 | 66.64 | 65.85 | 66.64 | 20,700 | +0.01(+0.02%) |
Jan 21, 2021 | 66.25 | 66.63 | 66.25 | 66.63 | 30,726 | +0.78(+1.18%) |
Jan 20, 2021 | 65.55 | 65.85 | 65.25 | 65.85 | 27,315 | +1.09(+1.68%) |
Jan 19, 2021 | 62.58 | 64.89 | 62.58 | 64.76 | 56,559 | +5.76(+9.76%) |
Jan 15, 2021 | 59.11 | 59.34 | 58.83 | 59.00 | 25,700 | -0.11(-0.19%) |
Jan 14, 2021 | 59.06 | 59.65 | 58.93 | 59.11 | 20,389 | +0.71(+1.22%) |
Jan 13, 2021 | 58.22 | 58.72 | 58.22 | 58.40 | 23,028 | -0.19(-0.32%) |
Jan 12, 2021 | 58.30 | 59.21 | 58.20 | 58.59 | 31,371 | +0.60(+1.03%) |
Jan 11, 2021 | 57.68 | 58.26 | 57.68 | 57.99 | 28,654 | -0.51(-0.86%) |
Jan 08, 2021 | 58.15 | 58.52 | 58.04 | 58.50 | 34,500 | +1.18(+2.06%) |
Jan 07, 2021 | 57.19 | 57.43 | 56.95 | 57.32 | 19,091 | -0.98(-1.67%) |
Jan 06, 2021 | 57.88 | 58.54 | 57.65 | 58.30 | 32,249 | -0.99(-1.68%) |
Jan 05, 2021 | 58.89 | 59.47 | 58.69 | 59.29 | 22,473 | +2.64(+4.66%) |
Jan 04, 2021 | 57.20 | 57.22 | 56.39 | 56.65 | 39,653 | +1.91(+3.49%) |
Dec 31, 2020 | 54.74 | 54.74 | 54.74 | 18,277 | +0.13(+0.24%) | |
Dec 30, 2020 | 55.12 | 55.12 | 54.61 | 54.61 | 18,277 | +1.28(+2.41%) |
Dec 29, 2020 | 53.67 | 53.68 | 53.30 | 53.33 | 28,848 | -0.52(-0.97%) |
Dec 28, 2020 | 53.78 | 53.86 | 53.55 | 53.85 | 13,891 | +0.75(+1.41%) |
Dec 24, 2020 | 53.02 | 53.89 | 52.81 | 53.10 | 17,600 | +1.08(+2.08%) |
Dec 23, 2020 | 52.30 | 52.30 | 51.99 | 52.02 | 15,033 | +0.88(+1.72%) |
Dec 22, 2020 | 51.40 | 51.43 | 51.14 | 51.14 | 19,420 | -0.90(-1.73%) |
Dec 21, 2020 | 51.48 | 52.10 | 51.00 | 52.04 | 24,752 | +1.12(+2.20%) |
Dec 18, 2020 | 50.79 | 50.92 | 50.62 | 50.92 | 20,000 | +0.08(+0.16%) |
Dec 17, 2020 | 50.81 | 50.87 | 50.63 | 50.84 | 19,010 | +0.87(+1.73%) |
Dec 16, 2020 | 51.56 | 51.56 | 49.90 | 49.98 | 15,688 | +0.33(+0.65%) |
Dec 15, 2020 | 49.57 | 49.76 | 49.38 | 49.65 | 19,605 | -0.34(-0.67%) |
Dec 14, 2020 | 49.50 | 50.15 | 49.50 | 49.99 | 26,093 | +0.49(+0.98%) |
Dec 11, 2020 | 50.95 | 50.95 | 49.41 | 49.50 | 18,500 | -0.33(-0.66%) |
Dec 10, 2020 | 49.07 | 49.86 | 49.07 | 49.83 | 44,899 | +0.83(+1.69%) |
Dec 09, 2020 | 50.20 | 50.20 | 49.00 | 49.00 | 18,279 | -0.77(-1.56%) |
Dec 08, 2020 | 49.54 | 49.82 | 49.54 | 49.77 | 26,083 | +0.20(+0.40%) |
Dec 07, 2020 | 50.25 | 50.25 | 49.38 | 49.58 | 31,203 | -0.77(-1.52%) |
Dec 04, 2020 | 50.76 | 50.76 | 50.29 | 50.34 | 28,200 | +0.66(+1.33%) |
Dec 03, 2020 | 49.95 | 50.23 | 49.68 | 49.68 | 21,011 | +0.52(+1.06%) |
Dec 02, 2020 | 48.86 | 49.59 | 48.86 | 49.16 | 34,852 | -0.72(-1.43%) |
Dec 01, 2020 | 49.62 | 50.22 | 49.58 | 49.88 | 31,608 | +0.50(+1.01%) |
Nov 30, 2020 | 49.73 | 49.93 | 49.12 | 49.38 | 13,916 | -0.67(-1.34%) |
Nov 27, 2020 | 48.28 | 50.93 | 48.28 | 50.05 | 12,100 | +0.58(+1.17%) |
Nov 25, 2020 | 49.76 | 49.76 | 49.16 | 49.47 | 14,900 | -1.33(-2.62%) |
Nov 24, 2020 | 50.00 | 50.89 | 48.97 | 50.80 | 24,802 | +2.37(+4.89%) |
Nov 23, 2020 | 48.66 | 48.83 | 48.36 | 48.43 | 20,990 | -0.43(-0.88%) |
Nov 20, 2020 | 48.37 | 48.86 | 48.37 | 48.86 | 13,100 | +0.93(+1.94%) |
Nov 19, 2020 | 47.76 | 48.02 | 47.76 | 47.93 | 53,477 | +0.28(+0.59%) |
Nov 18, 2020 | 47.88 | 47.88 | 47.54 | 47.65 | 12,502 | -0.62(-1.28%) |
Nov 17, 2020 | 48.05 | 48.40 | 47.93 | 48.27 | 28,010 | -0.13(-0.27%) |
Nov 16, 2020 | 48.43 | 48.63 | 48.30 | 48.40 | 17,932 | +0.36(+0.75%) |
Nov 13, 2020 | 48.17 | 48.56 | 47.88 | 48.04 | 24,200 | +0.54(+1.14%) |
Nov 12, 2020 | 47.61 | 48.22 | 47.23 | 47.50 | 13,989 | -0.05(-0.11%) |
Nov 11, 2020 | 48.55 | 48.55 | 46.78 | 47.55 | 20,938 | -2.13(-4.29%) |
Nov 10, 2020 | 48.79 | 49.68 | 48.79 | 49.68 | 11,806 | -1.71(-3.33%) |
Nov 09, 2020 | 51.33 | 51.59 | 50.59 | 51.39 | 14,454 | +1.91(+3.86%) |
Nov 06, 2020 | 49.16 | 49.62 | 49.16 | 49.48 | 96,100 | -0.51(-1.02%) |
Nov 05, 2020 | 49.75 | 50.23 | 49.49 | 49.99 | 24,559 | +0.94(+1.92%) |
Nov 04, 2020 | 48.34 | 49.17 | 48.34 | 49.05 | 23,171 | +1.05(+2.19%) |
Nov 03, 2020 | 49.00 | 49.00 | 47.01 | 48.00 | 35,129 | -0.60(-1.23%) |