Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 63.94 | 65.56 | 58.37 | 59.31 | 3,025,301 | -4.33(-6.81%) |
Jan 28, 2021 | 69.06 | 69.25 | 62.29 | 63.65 | 3,277,558 | -3.80(-5.63%) |
Jan 27, 2021 | 64.05 | 73.22 | 64.05 | 67.44 | 6,174,411 | +0.62(+0.93%) |
Jan 26, 2021 | 65.06 | 66.96 | 62.91 | 66.82 | 3,456,884 | +1.86(+2.86%) |
Jan 25, 2021 | 65.80 | 72.02 | 63.53 | 64.97 | 5,979,809 | -0.57(-0.88%) |
Jan 22, 2021 | 62.95 | 65.64 | 62.10 | 65.54 | 2,544,426 | +0.14(+0.22%) |
Jan 21, 2021 | 64.30 | 66.00 | 61.42 | 65.40 | 3,664,903 | +1.26(+1.97%) |
Jan 20, 2021 | 61.23 | 64.49 | 60.68 | 64.13 | 4,323,822 | +3.48(+5.74%) |
Jan 19, 2021 | 57.40 | 61.00 | 56.60 | 60.65 | 3,243,760 | +5.17(+9.31%) |
Jan 15, 2021 | 59.32 | 59.47 | 55.18 | 55.48 | 3,545,578 | -4.24(-7.10%) |
Jan 14, 2021 | 61.14 | 62.61 | 59.18 | 59.72 | 3,410,967 | -0.55(-0.92%) |
Jan 13, 2021 | 63.28 | 63.91 | 60.28 | 60.28 | 3,144,320 | -2.84(-4.50%) |
Jan 12, 2021 | 63.72 | 66.61 | 61.49 | 63.12 | 3,538,241 | -0.29(-0.45%) |
Jan 11, 2021 | 61.90 | 65.42 | 61.09 | 63.41 | 2,789,506 | -0.12(-0.20%) |
Jan 08, 2021 | 69.49 | 70.64 | 62.23 | 63.53 | 6,580,913 | -5.65(-8.17%) |
Jan 07, 2021 | 68.67 | 70.77 | 66.22 | 69.19 | 3,759,752 | +3.49(+5.32%) |
Jan 06, 2021 | 67.93 | 70.63 | 64.50 | 65.69 | 6,537,282 | +3.76(+6.07%) |
Jan 05, 2021 | 60.90 | 63.96 | 60.80 | 61.93 | 2,202,350 | +0.63(+1.03%) |
Jan 04, 2021 | 62.22 | 64.70 | 59.53 | 61.30 | 3,242,947 | +2.10(+3.56%) |
Dec 31, 2020 | 59.20 | 59.20 | 59.20 | 4,242,648 | -2.12(-3.46%) | |
Dec 30, 2020 | 64.19 | 65.77 | 61.14 | 61.32 | 4,242,648 | -1.35(-2.15%) |
Dec 29, 2020 | 65.77 | 65.81 | 61.49 | 62.67 | 3,157,050 | -3.21(-4.88%) |
Dec 28, 2020 | 71.56 | 73.00 | 64.71 | 65.89 | 4,172,442 | -3.21(-4.64%) |
Dec 24, 2020 | 73.68 | 74.58 | 67.85 | 69.09 | 4,248,444 | -7.42(-9.69%) |
Dec 23, 2020 | 78.05 | 81.63 | 75.04 | 76.51 | 7,851,055 | +1.38(+1.83%) |
Dec 22, 2020 | 68.22 | 75.58 | 67.94 | 75.13 | 6,454,440 | +6.90(+10.11%) |
Dec 21, 2020 | 65.45 | 69.61 | 63.65 | 68.23 | 5,951,730 | +5.80(+9.29%) |
Dec 18, 2020 | 57.80 | 66.20 | 57.56 | 62.43 | 7,178,846 | +5.70(+10.05%) |
Dec 17, 2020 | 58.62 | 59.44 | 56.17 | 56.73 | 5,609,883 | -2.26(-3.83%) |
Dec 16, 2020 | 56.16 | 60.85 | 54.77 | 58.99 | 4,408,140 | -1.53(-2.53%) |
Dec 15, 2020 | 52.06 | 60.52 | 51.67 | 60.52 | 6,057,528 | +9.14(+17.78%) |
Dec 14, 2020 | 52.24 | 52.42 | 50.35 | 51.38 | 2,571,031 | +0.67(+1.32%) |
Dec 11, 2020 | 53.46 | 53.62 | 49.40 | 50.71 | 5,587,808 | -4.31(-7.83%) |
Dec 10, 2020 | 55.12 | 56.47 | 53.93 | 55.02 | 3,277,238 | -0.34(-0.62%) |
Dec 09, 2020 | 57.84 | 58.65 | 53.58 | 55.36 | 5,091,182 | -4.36(-7.31%) |
Dec 08, 2020 | 55.84 | 61.02 | 55.78 | 59.72 | 3,672,113 | +3.88(+6.96%) |
Dec 07, 2020 | 56.60 | 61.89 | 54.48 | 55.84 | 7,400,797 | -2.91(-4.95%) |
Dec 04, 2020 | 59.43 | 62.40 | 57.50 | 58.75 | 3,413,785 | +0.02(+0.03%) |
Dec 03, 2020 | 61.66 | 61.90 | 58.36 | 58.73 | 2,349,504 | -1.62(-2.68%) |
Dec 02, 2020 | 61.23 | 62.04 | 57.03 | 60.35 | 3,159,667 | -1.46(-2.37%) |
Dec 01, 2020 | 67.67 | 67.67 | 61.52 | 61.81 | 2,735,970 | -4.25(-6.43%) |
Nov 30, 2020 | 71.64 | 73.17 | 62.24 | 66.06 | 4,027,317 | -3.19(-4.60%) |
Nov 27, 2020 | 65.80 | 73.33 | 65.80 | 69.24 | 4,884,629 | +3.69(+5.63%) |
Nov 25, 2020 | 61.72 | 67.16 | 60.81 | 65.55 | 2,697,227 | +1.41(+2.19%) |
Nov 24, 2020 | 64.91 | 69.22 | 62.49 | 64.14 | 5,591,104 | -0.01(-0.01%) |
Nov 23, 2020 | 61.91 | 64.63 | 58.97 | 64.15 | 5,422,943 | +4.15(+6.92%) |
Nov 20, 2020 | 57.79 | 62.26 | 57.08 | 60.00 | 4,686,364 | +3.33(+5.88%) |
Nov 19, 2020 | 57.41 | 57.60 | 54.07 | 56.67 | 3,118,243 | -0.20(-0.35%) |
Nov 18, 2020 | 58.84 | 60.53 | 56.46 | 56.87 | 2,470,749 | -2.16(-3.66%) |
Nov 17, 2020 | 59.76 | 60.99 | 57.22 | 59.03 | 2,320,629 | -0.74(-1.23%) |
Nov 16, 2020 | 59.90 | 62.51 | 58.46 | 59.77 | 2,286,484 | -1.94(-3.15%) |
Nov 13, 2020 | 61.04 | 64.10 | 60.09 | 61.71 | 2,310,520 | +1.01(+1.67%) |
Nov 12, 2020 | 64.92 | 64.92 | 59.85 | 60.70 | 3,359,830 | -4.13(-6.38%) |
Nov 11, 2020 | 59.19 | 65.77 | 59.08 | 64.83 | 4,746,531 | +6.31(+10.77%) |
Nov 10, 2020 | 59.84 | 62.00 | 56.33 | 58.53 | 3,704,063 | -1.26(-2.11%) |
Nov 09, 2020 | 66.97 | 66.98 | 59.32 | 59.79 | 5,565,251 | -2.72(-4.35%) |
Nov 06, 2020 | 72.24 | 77.49 | 60.35 | 62.51 | 14,949,353 | -6.72(-9.70%) |
Nov 05, 2020 | 57.89 | 69.91 | 57.89 | 69.22 | 12,102,252 | +15.33(+28.44%) |
Nov 04, 2020 | 58.76 | 59.21 | 53.41 | 53.90 | 9,213,688 | -7.42(-12.09%) |
Nov 03, 2020 | 57.71 | 61.75 | 57.24 | 61.31 | 3,725,325 | +1.25(+2.09%) |