Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 58.42 | 58.73 | 57.52 | 57.71 | 1,513,690 | -1.14(-1.94%) |
Jan 28, 2021 | 60.79 | 61.19 | 58.17 | 58.85 | 1,655,573 | -3.10(-5.00%) |
Jan 27, 2021 | 62.44 | 62.47 | 61.61 | 61.95 | 1,067,710 | -0.39(-0.63%) |
Jan 26, 2021 | 62.24 | 62.45 | 61.67 | 62.34 | 973,079 | -0.03(-0.05%) |
Jan 25, 2021 | 61.54 | 62.48 | 61.30 | 62.37 | 1,059,053 | +0.86(+1.40%) |
Jan 22, 2021 | 61.11 | 61.55 | 60.77 | 61.51 | 783,414 | +0.80(+1.32%) |
Jan 21, 2021 | 60.18 | 60.75 | 60.02 | 60.71 | 863,365 | +0.61(+1.01%) |
Jan 20, 2021 | 60.29 | 60.35 | 59.63 | 60.10 | 904,732 | -0.16(-0.27%) |
Jan 19, 2021 | 60.60 | 60.74 | 60.25 | 60.26 | 441,085 | -0.33(-0.54%) |
Jan 18, 2021 | 60.73 | 61.20 | 60.46 | 60.59 | 228,160 | -0.02(-0.03%) |
Jan 15, 2021 | 60.60 | 60.80 | 60.24 | 60.61 | 1,198,762 | +0.27(+0.45%) |
Jan 14, 2021 | 60.80 | 60.99 | 60.28 | 60.34 | 1,324,753 | -0.57(-0.94%) |
Jan 13, 2021 | 60.58 | 61.02 | 60.35 | 60.91 | 1,040,785 | +0.53(+0.88%) |
Jan 12, 2021 | 60.78 | 60.85 | 59.98 | 60.38 | 835,623 | -0.57(-0.94%) |
Jan 11, 2021 | 60.74 | 61.34 | 60.59 | 60.95 | 602,074 | +0.10(+0.16%) |
Jan 08, 2021 | 60.51 | 60.97 | 60.45 | 60.85 | 1,880,564 | +0.46(+0.76%) |
Jan 07, 2021 | 61.08 | 61.26 | 60.00 | 60.39 | 1,158,695 | -0.83(-1.36%) |
Jan 06, 2021 | 61.31 | 61.72 | 60.71 | 61.22 | 1,298,510 | +0.19(+0.31%) |
Jan 05, 2021 | 60.72 | 61.44 | 60.58 | 61.03 | 496,543 | +0.36(+0.59%) |
Jan 04, 2021 | 59.53 | 60.84 | 59.25 | 60.67 | 700,498 | +1.41(+2.38%) |
Dec 31, 2020 | 59.26 | 59.26 | 59.26 | 0 | -0.36(-0.60%) | |
Dec 30, 2020 | 60.13 | 60.26 | 59.62 | 59.62 | 447,918 | -0.40(-0.67%) |
Dec 29, 2020 | 59.99 | 60.32 | 59.59 | 60.02 | 715,430 | +0.12(+0.20%) |
Dec 24, 2020 | 59.90 | 59.90 | 59.90 | 0 | +0.26(+0.44%) | |
Dec 23, 2020 | 59.04 | 59.76 | 59.03 | 59.64 | 372,703 | +0.61(+1.03%) |
Dec 22, 2020 | 59.38 | 59.61 | 58.94 | 59.03 | 870,542 | -0.14(-0.24%) |
Dec 21, 2020 | 59.45 | 59.48 | 58.33 | 59.17 | 741,395 | -0.55(-0.92%) |
Dec 18, 2020 | 59.58 | 60.06 | 59.12 | 59.72 | 2,062,196 | +0.27(+0.45%) |
Dec 17, 2020 | 59.63 | 59.88 | 59.05 | 59.45 | 710,674 | -0.27(-0.45%) |
Dec 16, 2020 | 60.04 | 60.35 | 59.66 | 59.72 | 1,303,501 | -0.10(-0.17%) |
Dec 15, 2020 | 60.21 | 60.46 | 59.70 | 59.82 | 2,188,487 | -0.28(-0.47%) |
Dec 14, 2020 | 60.71 | 60.76 | 59.98 | 60.10 | 835,672 | -0.55(-0.91%) |
Dec 11, 2020 | 60.62 | 60.72 | 60.19 | 60.65 | 663,785 | -0.11(-0.18%) |
Dec 10, 2020 | 60.86 | 60.88 | 59.94 | 60.76 | 826,335 | -0.26(-0.43%) |
Dec 09, 2020 | 59.59 | 61.11 | 59.57 | 61.02 | 761,777 | +0.81(+1.35%) |
Dec 08, 2020 | 60.10 | 60.32 | 59.59 | 60.21 | 5,234,460 | -0.06(-0.10%) |
Dec 07, 2020 | 60.98 | 61.00 | 60.14 | 60.27 | 3,430,453 | -0.80(-1.31%) |
Dec 04, 2020 | 61.13 | 61.43 | 60.74 | 61.07 | 1,421,212 | -0.02(-0.03%) |
Dec 03, 2020 | 60.01 | 61.31 | 60.01 | 61.09 | 1,875,582 | +1.01(+1.68%) |
Dec 02, 2020 | 59.91 | 60.59 | 59.84 | 60.08 | 1,133,904 | +0.07(+0.12%) |
Dec 01, 2020 | 61.53 | 61.66 | 59.56 | 60.01 | 833,802 | -1.25(-2.04%) |
Nov 30, 2020 | 60.74 | 61.42 | 60.35 | 61.26 | 1,549,707 | +0.36(+0.59%) |
Nov 27, 2020 | 60.76 | 61.54 | 60.60 | 60.90 | 412,777 | +0.12(+0.20%) |
Nov 26, 2020 | 60.45 | 60.94 | 60.40 | 60.78 | 224,705 | +0.03(+0.05%) |
Nov 25, 2020 | 60.79 | 60.95 | 60.45 | 60.75 | 1,152,805 | -0.21(-0.34%) |
Nov 24, 2020 | 60.21 | 61.15 | 59.93 | 60.96 | 1,493,524 | +1.09(+1.82%) |
Nov 23, 2020 | 59.95 | 60.10 | 59.47 | 59.87 | 1,450,696 | +0.02(+0.03%) |
Nov 20, 2020 | 59.86 | 59.94 | 59.11 | 59.85 | 656,815 | +0.09(+0.15%) |
Nov 19, 2020 | 59.21 | 59.80 | 59.00 | 59.76 | 887,573 | +0.42(+0.71%) |
Nov 18, 2020 | 60.19 | 60.21 | 58.93 | 59.34 | 732,726 | -1.05(-1.74%) |
Nov 17, 2020 | 60.19 | 60.76 | 59.88 | 60.39 | 1,026,458 | +0.05(+0.08%) |
Nov 16, 2020 | 60.57 | 60.77 | 60.10 | 60.34 | 1,025,161 | +0.36(+0.60%) |
Nov 13, 2020 | 60.70 | 60.70 | 59.89 | 59.98 | 934,274 | -0.38(-0.63%) |
Nov 12, 2020 | 60.63 | 60.81 | 59.87 | 60.36 | 784,575 | -0.36(-0.59%) |
Nov 11, 2020 | 59.61 | 60.72 | 59.60 | 60.72 | 1,100,200 | +1.34(+2.26%) |
Nov 10, 2020 | 57.13 | 59.48 | 57.01 | 59.38 | 1,365,033 | +2.38(+4.18%) |
Nov 09, 2020 | 56.59 | 57.94 | 56.40 | 57.00 | 1,153,925 | +1.64(+2.96%) |
Nov 06, 2020 | 55.53 | 56.04 | 55.29 | 55.36 | 681,367 | -0.29(-0.52%) |
Nov 05, 2020 | 55.56 | 55.81 | 55.24 | 55.65 | 673,733 | +0.46(+0.83%) |
Nov 04, 2020 | 54.88 | 55.75 | 54.01 | 55.19 | 712,073 | +0.91(+1.68%) |
Nov 03, 2020 | 54.53 | 54.98 | 54.28 | 54.28 | 531,717 | -0.10(-0.18%) |