Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 64.25 | 65.76 | 62.76 | 63.30 | 610,894 | -0.94(-1.46%) |
Jan 28, 2021 | 65.13 | 65.60 | 64.01 | 64.24 | 669,301 | +0.42(+0.65%) |
Jan 27, 2021 | 63.01 | 64.33 | 62.51 | 63.82 | 908,346 | -0.74(-1.15%) |
Jan 26, 2021 | 66.28 | 66.46 | 64.37 | 64.57 | 804,934 | -1.29(-1.96%) |
Jan 25, 2021 | 65.44 | 65.93 | 63.35 | 65.86 | 1,149,546 | -0.24(-0.37%) |
Jan 22, 2021 | 65.80 | 68.33 | 64.53 | 66.10 | 1,383,451 | +1.68(+2.61%) |
Jan 21, 2021 | 66.10 | 66.10 | 63.49 | 64.42 | 1,087,159 | -1.79(-2.71%) |
Jan 20, 2021 | 65.54 | 66.47 | 64.84 | 66.21 | 687,123 | +0.60(+0.92%) |
Jan 19, 2021 | 65.90 | 66.24 | 64.82 | 65.61 | 629,289 | +0.32(+0.48%) |
Jan 15, 2021 | 65.70 | 67.08 | 65.20 | 65.29 | 711,274 | -1.96(-2.91%) |
Jan 14, 2021 | 65.47 | 67.30 | 64.76 | 67.25 | 625,534 | +2.46(+3.80%) |
Jan 13, 2021 | 64.50 | 65.01 | 63.35 | 64.79 | 509,639 | -0.20(-0.31%) |
Jan 12, 2021 | 64.16 | 67.11 | 64.06 | 64.99 | 1,062,641 | +1.23(+1.94%) |
Jan 11, 2021 | 61.06 | 63.84 | 60.59 | 63.76 | 586,444 | +2.03(+3.29%) |
Jan 08, 2021 | 63.54 | 63.54 | 60.97 | 61.73 | 802,929 | -0.87(-1.39%) |
Jan 07, 2021 | 61.86 | 63.50 | 61.58 | 62.60 | 1,380,785 | +1.38(+2.26%) |
Jan 06, 2021 | 56.57 | 61.63 | 56.53 | 61.21 | 1,686,379 | +5.70(+10.27%) |
Jan 05, 2021 | 54.98 | 56.18 | 54.61 | 55.51 | 613,249 | +0.70(+1.27%) |
Jan 04, 2021 | 56.36 | 56.36 | 53.83 | 54.82 | 917,110 | -0.84(-1.52%) |
Dec 31, 2020 | 55.66 | 55.66 | 55.66 | 507,478 | -0.07(-0.13%) | |
Dec 30, 2020 | 55.65 | 56.36 | 55.41 | 55.74 | 507,478 | +0.45(+0.82%) |
Dec 29, 2020 | 56.00 | 56.01 | 54.89 | 55.28 | 580,753 | -0.80(-1.42%) |
Dec 28, 2020 | 56.16 | 56.58 | 55.21 | 56.08 | 504,009 | +0.45(+0.80%) |
Dec 24, 2020 | 56.21 | 56.24 | 54.97 | 55.63 | 344,543 | -0.57(-1.01%) |
Dec 23, 2020 | 55.31 | 56.85 | 55.25 | 56.20 | 615,773 | +1.42(+2.59%) |
Dec 22, 2020 | 54.90 | 55.23 | 54.49 | 54.78 | 925,050 | -0.18(-0.32%) |
Dec 21, 2020 | 54.89 | 55.02 | 53.86 | 54.96 | 900,078 | +0.60(+1.11%) |
Dec 18, 2020 | 54.61 | 54.76 | 53.85 | 54.35 | 1,629,985 | -0.45(-0.83%) |
Dec 17, 2020 | 55.26 | 55.40 | 54.28 | 54.81 | 927,426 | -0.58(-1.04%) |
Dec 16, 2020 | 55.51 | 55.60 | 54.59 | 55.38 | 813,780 | +0.00(+0.00%) |
Dec 15, 2020 | 55.07 | 55.69 | 54.33 | 55.38 | 820,892 | +1.09(+2.00%) |
Dec 14, 2020 | 54.99 | 55.47 | 54.09 | 54.30 | 632,670 | +0.32(+0.60%) |
Dec 11, 2020 | 53.42 | 55.13 | 53.42 | 53.97 | 992,595 | -0.21(-0.39%) |
Dec 10, 2020 | 51.71 | 54.23 | 51.65 | 54.19 | 944,503 | +1.67(+3.18%) |
Dec 09, 2020 | 52.27 | 52.93 | 51.82 | 52.51 | 739,074 | +1.04(+2.02%) |
Dec 08, 2020 | 50.87 | 52.18 | 50.71 | 51.47 | 575,863 | -0.39(-0.75%) |
Dec 07, 2020 | 51.70 | 52.79 | 51.16 | 51.86 | 870,279 | +0.09(+0.18%) |
Dec 04, 2020 | 51.05 | 51.80 | 50.39 | 51.77 | 631,573 | +1.09(+2.14%) |
Dec 03, 2020 | 50.34 | 51.06 | 49.61 | 50.69 | 773,957 | +0.81(+1.62%) |
Dec 02, 2020 | 48.48 | 50.11 | 48.16 | 49.88 | 661,735 | +1.27(+2.62%) |
Dec 01, 2020 | 49.22 | 49.29 | 47.62 | 48.61 | 895,201 | +1.00(+2.11%) |
Nov 30, 2020 | 49.92 | 50.30 | 47.47 | 47.60 | 1,223,645 | -3.04(-6.00%) |
Nov 27, 2020 | 50.83 | 51.34 | 49.78 | 50.64 | 251,810 | -0.59(-1.16%) |
Nov 25, 2020 | 51.08 | 51.60 | 50.58 | 51.23 | 505,344 | -0.86(-1.66%) |
Nov 24, 2020 | 50.11 | 52.25 | 49.51 | 52.10 | 1,045,557 | +3.06(+6.25%) |
Nov 23, 2020 | 50.49 | 50.49 | 49.00 | 49.03 | 1,400,278 | -0.56(-1.12%) |
Nov 20, 2020 | 49.48 | 50.06 | 49.15 | 49.59 | 1,063,787 | -0.51(-1.02%) |
Nov 19, 2020 | 49.10 | 50.17 | 48.28 | 50.10 | 720,438 | +0.38(+0.77%) |
Nov 18, 2020 | 50.75 | 51.06 | 49.46 | 49.72 | 834,110 | -0.65(-1.29%) |
Nov 17, 2020 | 49.59 | 50.40 | 48.82 | 50.37 | 1,200,853 | -0.48(-0.95%) |
Nov 16, 2020 | 50.34 | 51.45 | 49.99 | 50.85 | 1,122,453 | +2.50(+5.17%) |
Nov 13, 2020 | 47.50 | 48.72 | 47.27 | 48.35 | 549,072 | +1.24(+2.64%) |
Nov 12, 2020 | 46.53 | 47.58 | 45.95 | 47.11 | 605,040 | -0.48(-1.01%) |
Nov 11, 2020 | 48.65 | 48.79 | 46.10 | 47.59 | 739,734 | -1.05(-2.17%) |
Nov 10, 2020 | 48.22 | 49.27 | 47.38 | 48.65 | 1,286,607 | +0.79(+1.66%) |
Nov 09, 2020 | 42.89 | 48.93 | 42.34 | 47.85 | 2,154,790 | +9.15(+23.63%) |
Nov 06, 2020 | 40.01 | 40.28 | 38.66 | 38.70 | 376,744 | -0.88(-2.22%) |
Nov 05, 2020 | 37.58 | 39.94 | 37.58 | 39.58 | 490,603 | +2.24(+5.99%) |
Nov 04, 2020 | 38.90 | 39.07 | 36.70 | 37.35 | 1,649,868 | -2.81(-7.00%) |
Nov 03, 2020 | 39.74 | 40.39 | 39.48 | 40.16 | 868,447 | +0.72(+1.83%) |