Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.16 | 60.66 | 54.01 | 54.88 | 3,269,671 | -4.01(-6.81%) |
Jan 28, 2021 | 63.90 | 64.08 | 57.63 | 58.89 | 3,542,305 | -3.51(-5.63%) |
Jan 27, 2021 | 59.26 | 67.75 | 59.26 | 62.40 | 6,673,152 | +0.58(+0.93%) |
Jan 26, 2021 | 60.20 | 61.95 | 58.21 | 61.83 | 3,736,115 | +1.72(+2.86%) |
Jan 25, 2021 | 60.88 | 66.64 | 58.78 | 60.11 | 6,462,831 | -0.53(-0.88%) |
Jan 22, 2021 | 58.24 | 60.73 | 57.46 | 60.64 | 2,749,953 | +0.13(+0.22%) |
Jan 21, 2021 | 59.49 | 61.07 | 56.83 | 60.51 | 3,960,937 | +1.17(+1.97%) |
Jan 20, 2021 | 56.66 | 59.67 | 56.14 | 59.34 | 4,673,081 | +3.22(+5.74%) |
Jan 19, 2021 | 53.11 | 56.44 | 52.37 | 56.12 | 3,505,776 | +4.78(+9.31%) |
Jan 15, 2021 | 54.89 | 55.03 | 51.05 | 51.34 | 3,831,974 | -3.92(-7.10%) |
Jan 14, 2021 | 56.57 | 57.93 | 54.76 | 55.26 | 3,686,489 | -0.51(-0.92%) |
Jan 13, 2021 | 58.55 | 59.14 | 55.77 | 55.77 | 3,398,304 | -2.63(-4.50%) |
Jan 12, 2021 | 58.96 | 61.63 | 56.90 | 58.40 | 3,824,045 | -0.27(-0.45%) |
Jan 11, 2021 | 57.28 | 60.53 | 56.53 | 58.67 | 3,014,830 | -0.12(-0.20%) |
Jan 08, 2021 | 64.30 | 65.36 | 57.58 | 58.78 | 7,112,490 | -5.23(-8.17%) |
Jan 07, 2021 | 63.54 | 65.48 | 61.27 | 64.02 | 4,063,448 | +3.23(+5.32%) |
Jan 06, 2021 | 62.86 | 65.35 | 59.68 | 60.78 | 7,065,335 | +3.48(+6.07%) |
Jan 05, 2021 | 56.35 | 59.18 | 56.26 | 57.30 | 2,380,246 | +0.58(+1.03%) |
Jan 04, 2021 | 57.57 | 59.86 | 55.08 | 56.72 | 3,504,898 | +1.95(+3.56%) |
Dec 31, 2020 | 54.77 | 54.77 | 54.77 | 4,585,350 | -1.97(-3.46%) | |
Dec 30, 2020 | 59.39 | 60.85 | 56.57 | 56.74 | 4,585,350 | -1.25(-2.15%) |
Dec 29, 2020 | 60.85 | 60.89 | 56.90 | 57.99 | 3,412,062 | -2.97(-4.88%) |
Dec 28, 2020 | 66.21 | 67.55 | 59.87 | 60.96 | 4,509,473 | -2.97(-4.64%) |
Dec 24, 2020 | 68.18 | 69.01 | 62.78 | 63.93 | 4,591,614 | -6.86(-9.69%) |
Dec 23, 2020 | 72.21 | 75.53 | 69.43 | 70.79 | 8,485,228 | +1.27(+1.83%) |
Dec 22, 2020 | 63.12 | 69.93 | 62.86 | 69.51 | 6,975,801 | +6.38(+10.11%) |
Dec 21, 2020 | 60.56 | 64.40 | 58.89 | 63.13 | 6,432,484 | +5.36(+9.29%) |
Dec 18, 2020 | 53.48 | 61.25 | 53.26 | 57.77 | 7,758,720 | +5.28(+10.05%) |
Dec 17, 2020 | 54.24 | 54.99 | 51.98 | 52.49 | 6,063,024 | -2.09(-3.83%) |
Dec 16, 2020 | 51.97 | 56.30 | 50.67 | 54.58 | 4,764,209 | -1.42(-2.53%) |
Dec 15, 2020 | 48.17 | 55.99 | 47.81 | 55.99 | 6,546,827 | +8.45(+17.78%) |
Dec 14, 2020 | 48.34 | 48.50 | 46.58 | 47.54 | 2,778,708 | +0.62(+1.32%) |
Dec 11, 2020 | 49.46 | 49.61 | 45.71 | 46.92 | 6,039,166 | -3.98(-7.83%) |
Dec 10, 2020 | 51.00 | 52.25 | 49.90 | 50.90 | 3,541,959 | -0.32(-0.62%) |
Dec 09, 2020 | 53.52 | 54.27 | 49.58 | 51.22 | 5,502,425 | -4.04(-7.31%) |
Dec 08, 2020 | 51.67 | 56.45 | 51.61 | 55.26 | 3,968,730 | +3.59(+6.96%) |
Dec 07, 2020 | 52.37 | 57.26 | 50.41 | 51.67 | 7,998,600 | -2.69(-4.95%) |
Dec 04, 2020 | 54.99 | 57.74 | 53.21 | 54.36 | 3,689,535 | +0.02(+0.03%) |
Dec 03, 2020 | 57.05 | 57.28 | 54.00 | 54.34 | 2,539,286 | -1.50(-2.68%) |
Dec 02, 2020 | 56.66 | 57.40 | 52.77 | 55.84 | 3,414,891 | -1.35(-2.37%) |
Dec 01, 2020 | 62.62 | 62.62 | 56.92 | 57.19 | 2,956,969 | -3.93(-6.43%) |
Nov 30, 2020 | 66.28 | 67.70 | 57.59 | 61.12 | 4,352,625 | -2.95(-4.60%) |
Nov 27, 2020 | 60.88 | 67.85 | 60.88 | 64.07 | 5,279,188 | +3.42(+5.63%) |
Nov 25, 2020 | 57.11 | 62.14 | 56.27 | 60.65 | 2,915,097 | +1.30(+2.19%) |
Nov 24, 2020 | 60.06 | 64.05 | 57.82 | 59.35 | 6,042,728 | -0.01(-0.01%) |
Nov 23, 2020 | 57.29 | 59.80 | 54.56 | 59.36 | 5,860,984 | +3.84(+6.92%) |
Nov 20, 2020 | 53.47 | 57.61 | 52.82 | 55.52 | 5,064,907 | +3.08(+5.88%) |
Nov 19, 2020 | 53.12 | 53.29 | 50.03 | 52.44 | 3,370,121 | -0.19(-0.35%) |
Nov 18, 2020 | 54.45 | 56.00 | 52.24 | 52.62 | 2,670,325 | -2.00(-3.66%) |
Nov 17, 2020 | 55.30 | 56.43 | 52.94 | 54.62 | 2,508,079 | -0.68(-1.23%) |
Nov 16, 2020 | 55.42 | 57.84 | 54.09 | 55.30 | 2,471,176 | -1.80(-3.15%) |
Nov 13, 2020 | 56.48 | 59.31 | 55.60 | 57.10 | 2,497,154 | +0.94(+1.67%) |
Nov 12, 2020 | 60.07 | 60.07 | 55.37 | 56.16 | 3,631,221 | -3.82(-6.38%) |
Nov 11, 2020 | 54.76 | 60.85 | 54.67 | 59.99 | 5,129,934 | +5.83(+10.77%) |
Nov 10, 2020 | 55.37 | 57.37 | 52.12 | 54.15 | 4,003,261 | -1.17(-2.11%) |
Nov 09, 2020 | 61.96 | 61.97 | 54.89 | 55.32 | 6,014,787 | -2.51(-4.35%) |
Nov 06, 2020 | 66.84 | 71.70 | 55.84 | 57.84 | 16,156,894 | -6.21(-9.70%) |
Nov 05, 2020 | 53.56 | 64.69 | 53.56 | 64.05 | 13,079,817 | +14.18(+28.44%) |
Nov 04, 2020 | 54.37 | 54.78 | 49.42 | 49.87 | 9,957,928 | -6.86(-12.09%) |
Nov 03, 2020 | 53.40 | 57.14 | 52.96 | 56.73 | 4,026,240 | +1.16(+2.09%) |