Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.80 | 61.70 | 58.20 | 59.75 | 65,720 | +0.35(+0.59%) |
Jan 28, 2021 | 60.70 | 62.00 | 58.20 | 59.40 | 53,379 | -0.70(-1.16%) |
Jan 27, 2021 | 60.00 | 62.80 | 57.60 | 60.10 | 90,863 | -1.30(-2.12%) |
Jan 26, 2021 | 67.30 | 67.30 | 60.80 | 61.40 | 111,522 | -5.90(-8.77%) |
Jan 25, 2021 | 68.00 | 68.50 | 64.50 | 67.30 | 87,354 | -0.80(-1.17%) |
Jan 22, 2021 | 68.00 | 68.55 | 66.00 | 68.10 | 60,970 | -0.20(-0.29%) |
Jan 21, 2021 | 67.20 | 68.90 | 67.10 | 68.30 | 64,241 | +1.20(+1.79%) |
Jan 20, 2021 | 72.00 | 72.00 | 64.25 | 67.10 | 106,110 | -3.00(-4.28%) |
Jan 19, 2021 | 74.40 | 74.40 | 68.20 | 70.10 | 126,935 | +0.90(+1.30%) |
Jan 15, 2021 | 72.80 | 73.90 | 68.10 | 69.20 | 118,070 | -2.10(-2.95%) |
Jan 14, 2021 | 66.20 | 72.80 | 64.60 | 71.30 | 141,122 | +6.60(+10.20%) |
Jan 13, 2021 | 64.00 | 66.50 | 63.50 | 64.70 | 106,325 | +1.40(+2.21%) |
Jan 12, 2021 | 60.50 | 63.50 | 60.50 | 63.30 | 90,088 | +3.20(+5.32%) |
Jan 11, 2021 | 60.90 | 63.20 | 58.80 | 60.10 | 97,954 | +0.10(+0.17%) |
Jan 08, 2021 | 60.00 | 61.90 | 58.00 | 60.00 | 66,320 | +1.00(+1.69%) |
Jan 07, 2021 | 59.40 | 62.80 | 58.00 | 59.00 | 82,293 | +0.50(+0.85%) |
Jan 06, 2021 | 55.50 | 59.70 | 55.10 | 58.50 | 93,937 | +3.40(+6.17%) |
Jan 05, 2021 | 57.80 | 58.20 | 54.80 | 55.10 | 53,427 | -1.80(-3.16%) |
Jan 04, 2021 | 54.50 | 58.10 | 52.70 | 56.90 | 138,179 | +4.50(+8.59%) |
Dec 31, 2020 | 52.40 | 52.40 | 52.40 | 72,705 | -1.10(-2.06%) | |
Dec 30, 2020 | 52.30 | 55.40 | 52.00 | 53.50 | 72,705 | +2.10(+4.09%) |
Dec 29, 2020 | 58.10 | 59.00 | 50.80 | 51.40 | 85,196 | -5.30(-9.35%) |
Dec 28, 2020 | 57.80 | 60.80 | 56.60 | 56.70 | 106,513 | +1.00(+1.80%) |
Dec 24, 2020 | 56.60 | 56.90 | 55.10 | 55.70 | 17,600 | -0.20(-0.36%) |
Dec 23, 2020 | 57.20 | 57.50 | 54.80 | 55.90 | 64,237 | -0.30(-0.53%) |
Dec 22, 2020 | 54.80 | 58.90 | 53.60 | 56.20 | 127,102 | +3.20(+6.04%) |
Dec 21, 2020 | 53.00 | 54.20 | 51.90 | 53.00 | 159,152 | -0.80(-1.49%) |
Dec 18, 2020 | 53.70 | 55.30 | 52.75 | 53.80 | 86,700 | -0.30(-0.55%) |
Dec 17, 2020 | 57.80 | 58.10 | 53.30 | 54.10 | 128,505 | -2.80(-4.92%) |
Dec 16, 2020 | 60.50 | 60.90 | 56.50 | 56.90 | 68,754 | -2.60(-4.37%) |
Dec 15, 2020 | 61.40 | 61.40 | 58.10 | 59.50 | 86,194 | +0.10(+0.17%) |
Dec 14, 2020 | 62.50 | 64.00 | 59.00 | 59.40 | 83,766 | -2.40(-3.88%) |
Dec 11, 2020 | 60.90 | 61.90 | 59.10 | 61.80 | 57,540 | +0.60(+0.98%) |
Dec 10, 2020 | 61.50 | 63.00 | 60.20 | 61.20 | 62,774 | -0.30(-0.49%) |
Dec 09, 2020 | 63.00 | 65.70 | 60.70 | 61.50 | 111,610 | -1.10(-1.76%) |
Dec 08, 2020 | 61.00 | 63.40 | 60.90 | 62.60 | 52,882 | +0.80(+1.29%) |
Dec 07, 2020 | 60.00 | 65.00 | 59.10 | 61.80 | 86,706 | +1.70(+2.83%) |
Dec 04, 2020 | 61.20 | 61.80 | 57.60 | 60.10 | 90,530 | -0.30(-0.50%) |
Dec 03, 2020 | 62.30 | 63.60 | 59.00 | 60.40 | 129,057 | -1.20(-1.95%) |
Dec 02, 2020 | 58.10 | 61.90 | 55.30 | 61.60 | 97,343 | +2.30(+3.88%) |
Dec 01, 2020 | 63.00 | 64.50 | 56.70 | 59.30 | 116,523 | -1.00(-1.66%) |
Nov 30, 2020 | 65.00 | 67.20 | 58.60 | 60.30 | 136,020 | -3.30(-5.19%) |
Nov 27, 2020 | 57.40 | 65.50 | 57.40 | 63.60 | 110,500 | +7.10(+12.57%) |
Nov 25, 2020 | 51.23 | 56.60 | 51.23 | 56.50 | 60,320 | +3.80(+7.21%) |
Nov 24, 2020 | 54.00 | 57.30 | 51.20 | 52.70 | 79,645 | -0.40(-0.75%) |
Nov 23, 2020 | 50.10 | 54.32 | 49.70 | 53.10 | 105,062 | +3.50(+7.06%) |
Nov 20, 2020 | 47.60 | 49.70 | 46.80 | 49.60 | 47,940 | +2.30(+4.86%) |
Nov 19, 2020 | 46.60 | 47.80 | 46.20 | 47.30 | 35,530 | +0.80(+1.72%) |
Nov 18, 2020 | 47.10 | 48.50 | 46.30 | 46.50 | 39,129 | -0.60(-1.27%) |
Nov 17, 2020 | 47.90 | 48.20 | 45.90 | 47.10 | 41,410 | -0.70(-1.46%) |
Nov 16, 2020 | 46.60 | 48.00 | 46.60 | 47.80 | 34,338 | +1.20(+2.58%) |
Nov 13, 2020 | 47.60 | 48.20 | 46.05 | 46.60 | 31,720 | -0.70(-1.48%) |
Nov 12, 2020 | 45.70 | 47.90 | 45.40 | 47.30 | 53,448 | +1.60(+3.50%) |
Nov 11, 2020 | 45.90 | 46.20 | 44.50 | 45.70 | 41,771 | +0.40(+0.88%) |
Nov 10, 2020 | 43.70 | 47.10 | 43.40 | 45.30 | 80,348 | +2.20(+5.10%) |
Nov 09, 2020 | 42.30 | 44.20 | 42.00 | 43.10 | 63,563 | +1.00(+2.38%) |
Nov 06, 2020 | 42.60 | 43.30 | 41.40 | 42.10 | 36,410 | -0.30(-0.71%) |
Nov 05, 2020 | 42.50 | 44.20 | 40.60 | 42.40 | 90,926 | -0.10(-0.24%) |
Nov 04, 2020 | 41.00 | 43.40 | 40.80 | 42.50 | 57,208 | +1.90(+4.68%) |
Nov 03, 2020 | 40.90 | 40.90 | 38.80 | 40.60 | 63,101 | +0.30(+0.74%) |