Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 64.46 | 71.51 | 63.74 | 71.42 | 672,300 | +6.96(+10.80%) |
Jan 28, 2021 | 63.03 | 65.24 | 61.74 | 64.46 | 259,123 | +1.63(+2.59%) |
Jan 27, 2021 | 56.37 | 65.84 | 55.01 | 62.83 | 394,812 | +5.49(+9.57%) |
Jan 26, 2021 | 60.35 | 61.16 | 57.27 | 57.34 | 156,303 | -1.76(-2.98%) |
Jan 25, 2021 | 59.60 | 60.04 | 56.75 | 59.10 | 202,471 | -1.76(-2.89%) |
Jan 22, 2021 | 57.79 | 60.90 | 57.71 | 60.86 | 242,800 | +0.47(+0.78%) |
Jan 21, 2021 | 64.39 | 64.53 | 59.53 | 60.39 | 361,044 | -4.80(-7.36%) |
Jan 20, 2021 | 66.45 | 66.94 | 64.15 | 65.19 | 220,357 | -0.66(-1.00%) |
Jan 19, 2021 | 66.51 | 68.00 | 65.00 | 65.85 | 319,254 | +0.71(+1.09%) |
Jan 15, 2021 | 65.64 | 66.48 | 64.42 | 65.14 | 343,900 | -2.81(-4.14%) |
Jan 14, 2021 | 65.88 | 69.28 | 65.02 | 67.95 | 391,100 | +2.79(+4.28%) |
Jan 13, 2021 | 68.15 | 68.15 | 63.31 | 65.16 | 402,864 | -1.87(-2.79%) |
Jan 12, 2021 | 68.50 | 72.56 | 66.36 | 67.03 | 461,719 | +0.50(+0.75%) |
Jan 11, 2021 | 66.45 | 68.67 | 65.08 | 66.53 | 226,996 | -1.75(-2.56%) |
Jan 08, 2021 | 70.07 | 70.19 | 66.70 | 68.28 | 207,400 | +0.20(+0.29%) |
Jan 07, 2021 | 69.83 | 71.25 | 67.31 | 68.08 | 218,312 | +0.58(+0.86%) |
Jan 06, 2021 | 68.51 | 71.65 | 67.02 | 67.50 | 361,708 | -1.45(-2.10%) |
Jan 05, 2021 | 61.41 | 69.69 | 61.41 | 68.95 | 398,576 | +8.33(+13.74%) |
Jan 04, 2021 | 58.36 | 61.70 | 58.17 | 60.62 | 233,322 | +2.39(+4.10%) |
Dec 31, 2020 | 58.23 | 58.23 | 58.23 | 164,131 | +1.56(+2.75%) | |
Dec 30, 2020 | 56.37 | 58.21 | 55.61 | 56.67 | 164,131 | +0.36(+0.64%) |
Dec 29, 2020 | 57.42 | 57.78 | 54.83 | 56.31 | 175,702 | -0.70(-1.23%) |
Dec 28, 2020 | 59.42 | 60.74 | 56.76 | 57.01 | 168,473 | -1.34(-2.30%) |
Dec 24, 2020 | 60.40 | 60.78 | 57.71 | 58.35 | 98,300 | -1.39(-2.33%) |
Dec 23, 2020 | 57.73 | 61.99 | 57.68 | 59.74 | 224,840 | +2.68(+4.70%) |
Dec 22, 2020 | 60.79 | 61.48 | 56.51 | 57.06 | 349,310 | -3.64(-6.00%) |
Dec 21, 2020 | 59.30 | 62.25 | 58.44 | 60.70 | 349,864 | -1.81(-2.90%) |
Dec 18, 2020 | 67.69 | 68.50 | 61.62 | 62.51 | 469,100 | -5.52(-8.11%) |
Dec 17, 2020 | 67.95 | 68.81 | 64.85 | 68.03 | 243,239 | +0.67(+0.99%) |
Dec 16, 2020 | 71.17 | 71.74 | 66.32 | 67.36 | 310,783 | -3.22(-4.56%) |
Dec 15, 2020 | 71.20 | 73.67 | 69.81 | 70.58 | 240,521 | -0.03(-0.04%) |
Dec 14, 2020 | 75.92 | 76.76 | 68.04 | 70.61 | 399,302 | -3.08(-4.18%) |
Dec 11, 2020 | 74.19 | 75.94 | 69.59 | 73.69 | 409,600 | -1.75(-2.32%) |
Dec 10, 2020 | 68.00 | 76.36 | 67.19 | 75.44 | 442,321 | +7.26(+10.65%) |
Dec 09, 2020 | 67.01 | 70.99 | 66.32 | 68.18 | 572,329 | +2.86(+4.38%) |
Dec 08, 2020 | 61.46 | 65.38 | 61.00 | 65.32 | 312,364 | +3.25(+5.24%) |
Dec 07, 2020 | 60.64 | 63.23 | 59.50 | 62.07 | 313,508 | +0.66(+1.07%) |
Dec 04, 2020 | 59.00 | 61.62 | 58.28 | 61.41 | 430,000 | +4.43(+7.77%) |
Dec 03, 2020 | 58.11 | 59.88 | 56.00 | 56.98 | 382,652 | -0.62(-1.08%) |
Dec 02, 2020 | 56.25 | 60.63 | 55.25 | 57.60 | 414,317 | +0.44(+0.77%) |
Dec 01, 2020 | 54.63 | 58.10 | 54.12 | 57.16 | 430,239 | +4.77(+9.10%) |
Nov 30, 2020 | 54.08 | 56.36 | 51.88 | 52.39 | 526,729 | -3.19(-5.74%) |
Nov 27, 2020 | 56.07 | 56.60 | 53.39 | 55.58 | 266,100 | -1.17(-2.06%) |
Nov 25, 2020 | 53.50 | 58.72 | 53.08 | 56.75 | 601,600 | +1.21(+2.18%) |
Nov 24, 2020 | 52.88 | 55.68 | 52.19 | 55.54 | 741,297 | +6.00(+12.11%) |
Nov 23, 2020 | 47.30 | 50.75 | 47.30 | 49.54 | 858,973 | +3.57(+7.77%) |
Nov 20, 2020 | 45.57 | 47.00 | 44.98 | 45.97 | 286,000 | -0.10(-0.22%) |
Nov 19, 2020 | 42.22 | 46.37 | 41.63 | 46.07 | 405,654 | +3.42(+8.02%) |
Nov 18, 2020 | 42.00 | 46.85 | 41.02 | 42.65 | 659,126 | +1.61(+3.92%) |
Nov 17, 2020 | 40.54 | 41.80 | 39.62 | 41.04 | 278,178 | -0.58(-1.39%) |
Nov 16, 2020 | 39.49 | 41.95 | 38.81 | 41.62 | 471,651 | +4.38(+11.76%) |
Nov 13, 2020 | 35.85 | 37.44 | 35.13 | 37.24 | 345,600 | +1.81(+5.11%) |
Nov 12, 2020 | 37.28 | 38.00 | 35.19 | 35.43 | 476,771 | -2.99(-7.78%) |
Nov 11, 2020 | 39.74 | 39.74 | 37.54 | 38.42 | 258,737 | -0.46(-1.18%) |
Nov 10, 2020 | 40.49 | 40.77 | 36.05 | 38.88 | 626,513 | +0.02(+0.05%) |
Nov 09, 2020 | 37.63 | 41.35 | 34.68 | 38.86 | 915,776 | +6.85(+21.40%) |
Nov 06, 2020 | 33.45 | 34.02 | 31.67 | 32.01 | 359,000 | -1.35(-4.05%) |
Nov 05, 2020 | 33.27 | 34.26 | 32.17 | 33.36 | 310,646 | -0.24(-0.71%) |
Nov 04, 2020 | 30.39 | 34.67 | 29.65 | 33.60 | 697,133 | +2.05(+6.50%) |
Nov 03, 2020 | 31.18 | 32.22 | 29.56 | 31.55 | 468,045 | +1.43(+4.75%) |