Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.56 | 62.53 | 60.19 | 61.02 | 6,510,654 | -0.88(-1.42%) |
Jan 28, 2021 | 63.16 | 64.29 | 61.87 | 61.90 | 3,096,094 | -1.37(-2.16%) |
Jan 27, 2021 | 59.83 | 64.88 | 59.80 | 63.27 | 4,817,898 | +2.93(+4.86%) |
Jan 26, 2021 | 60.48 | 60.86 | 59.63 | 60.34 | 2,143,122 | +0.05(+0.08%) |
Jan 25, 2021 | 59.58 | 60.31 | 59.01 | 60.30 | 1,844,015 | +0.82(+1.37%) |
Jan 22, 2021 | 58.72 | 59.63 | 58.23 | 59.48 | 1,596,823 | -0.19(-0.32%) |
Jan 21, 2021 | 59.07 | 59.96 | 58.71 | 59.67 | 1,067,641 | +0.42(+0.71%) |
Jan 20, 2021 | 59.49 | 59.63 | 58.81 | 59.25 | 1,156,095 | +0.21(+0.36%) |
Jan 19, 2021 | 59.70 | 60.02 | 58.60 | 59.04 | 1,422,510 | -0.35(-0.59%) |
Jan 15, 2021 | 60.06 | 60.54 | 59.18 | 59.39 | 1,606,840 | -1.08(-1.79%) |
Jan 14, 2021 | 60.06 | 60.78 | 59.71 | 60.47 | 1,010,593 | +0.59(+0.98%) |
Jan 13, 2021 | 60.64 | 60.75 | 59.56 | 59.88 | 1,069,136 | -0.88(-1.45%) |
Jan 12, 2021 | 60.48 | 61.13 | 60.08 | 60.76 | 1,687,855 | +0.86(+1.44%) |
Jan 11, 2021 | 58.95 | 60.32 | 58.79 | 59.90 | 1,568,273 | +0.23(+0.38%) |
Jan 08, 2021 | 59.98 | 60.45 | 59.29 | 59.67 | 2,907,947 | -0.25(-0.41%) |
Jan 07, 2021 | 59.87 | 60.59 | 59.41 | 59.92 | 2,193,800 | +0.45(+0.76%) |
Jan 06, 2021 | 59.02 | 60.64 | 58.96 | 59.47 | 2,639,511 | +0.05(+0.09%) |
Jan 05, 2021 | 58.69 | 59.85 | 58.66 | 59.41 | 2,040,524 | +0.28(+0.48%) |
Jan 04, 2021 | 60.60 | 60.83 | 58.52 | 59.13 | 2,544,120 | -1.26(-2.08%) |
Dec 31, 2020 | 60.39 | 60.39 | 60.39 | 1,480,143 | +0.83(+1.39%) | |
Dec 30, 2020 | 59.29 | 60.65 | 59.29 | 59.56 | 1,480,143 | +0.26(+0.43%) |
Dec 29, 2020 | 60.04 | 60.42 | 59.01 | 59.31 | 1,257,026 | -0.77(-1.29%) |
Dec 28, 2020 | 60.80 | 61.43 | 59.93 | 60.08 | 1,477,652 | +0.09(+0.15%) |
Dec 24, 2020 | 60.27 | 60.42 | 59.67 | 59.99 | 558,961 | -0.34(-0.56%) |
Dec 23, 2020 | 60.68 | 61.66 | 60.28 | 60.33 | 1,558,887 | -0.01(-0.02%) |
Dec 22, 2020 | 59.98 | 60.79 | 59.72 | 60.34 | 2,985,362 | +1.50(+2.54%) |
Dec 21, 2020 | 57.97 | 58.91 | 57.60 | 58.84 | 1,857,704 | -0.26(-0.43%) |
Dec 18, 2020 | 58.48 | 59.20 | 58.17 | 59.10 | 5,010,914 | +0.64(+1.09%) |
Dec 17, 2020 | 58.61 | 58.66 | 57.57 | 58.46 | 2,783,738 | +0.05(+0.08%) |
Dec 16, 2020 | 58.36 | 59.30 | 58.28 | 58.41 | 3,431,278 | +1.29(+2.27%) |
Dec 15, 2020 | 56.73 | 57.26 | 56.02 | 57.12 | 2,048,056 | +0.89(+1.59%) |
Dec 14, 2020 | 56.73 | 57.43 | 55.91 | 56.22 | 2,343,782 | -0.14(-0.24%) |
Dec 11, 2020 | 55.43 | 56.70 | 55.24 | 56.36 | 2,059,581 | +0.64(+1.15%) |
Dec 10, 2020 | 54.24 | 56.08 | 54.24 | 55.72 | 1,982,731 | +0.31(+0.56%) |
Dec 09, 2020 | 55.57 | 56.24 | 54.97 | 55.41 | 1,546,169 | +0.21(+0.38%) |
Dec 08, 2020 | 54.86 | 55.78 | 54.62 | 55.20 | 2,158,493 | +0.16(+0.30%) |
Dec 07, 2020 | 54.52 | 55.51 | 54.10 | 55.04 | 2,095,647 | +0.35(+0.63%) |
Dec 04, 2020 | 53.47 | 54.77 | 53.33 | 54.69 | 2,077,680 | +1.37(+2.56%) |
Dec 03, 2020 | 54.11 | 54.34 | 52.81 | 53.32 | 3,811,024 | -0.67(-1.25%) |
Dec 02, 2020 | 52.74 | 55.09 | 51.87 | 54.00 | 10,241,653 | +4.62(+9.36%) |
Dec 01, 2020 | 47.99 | 49.62 | 47.99 | 49.38 | 4,384,438 | +0.77(+1.59%) |
Nov 30, 2020 | 48.51 | 48.66 | 47.71 | 48.60 | 4,973,090 | +0.05(+0.09%) |
Nov 27, 2020 | 48.80 | 49.26 | 48.35 | 48.56 | 810,692 | -0.24(-0.49%) |
Nov 25, 2020 | 49.82 | 50.38 | 48.60 | 48.79 | 2,825,960 | -1.68(-3.32%) |
Nov 24, 2020 | 49.40 | 50.81 | 49.23 | 50.47 | 2,893,567 | +1.64(+3.36%) |
Nov 23, 2020 | 47.43 | 48.96 | 47.43 | 48.83 | 1,759,050 | +1.52(+3.22%) |
Nov 20, 2020 | 47.54 | 47.90 | 47.17 | 47.31 | 1,448,299 | -0.08(-0.17%) |
Nov 19, 2020 | 46.75 | 47.44 | 46.33 | 47.39 | 1,290,317 | +0.40(+0.85%) |
Nov 18, 2020 | 46.87 | 47.83 | 46.70 | 46.99 | 2,265,583 | +0.13(+0.27%) |
Nov 17, 2020 | 46.23 | 47.10 | 45.65 | 46.86 | 1,298,041 | -0.16(-0.35%) |
Nov 16, 2020 | 45.75 | 47.05 | 45.75 | 47.02 | 1,818,599 | +1.60(+3.51%) |
Nov 13, 2020 | 43.72 | 45.54 | 43.50 | 45.43 | 1,583,981 | +2.14(+4.95%) |
Nov 12, 2020 | 44.71 | 45.04 | 42.61 | 43.29 | 2,188,817 | -1.63(-3.63%) |
Nov 11, 2020 | 45.78 | 46.03 | 44.65 | 44.92 | 1,652,191 | -0.67(-1.48%) |
Nov 10, 2020 | 44.76 | 46.03 | 44.75 | 45.59 | 2,713,904 | +0.33(+0.73%) |
Nov 09, 2020 | 44.63 | 45.68 | 44.11 | 45.27 | 3,175,776 | +2.41(+5.62%) |
Nov 06, 2020 | 42.92 | 43.16 | 42.25 | 42.86 | 1,860,830 | +0.27(+0.64%) |
Nov 05, 2020 | 42.01 | 42.75 | 41.77 | 42.59 | 1,542,363 | +1.40(+3.41%) |
Nov 04, 2020 | 41.50 | 42.18 | 40.93 | 41.18 | 2,335,968 | -1.02(-2.42%) |
Nov 03, 2020 | 41.49 | 42.47 | 41.49 | 42.20 | 2,161,302 | +1.23(+3.00%) |