Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.28 | 57.89 | 56.22 | 56.46 | 942,542 | -1.07(-1.85%) |
Jan 28, 2021 | 58.43 | 59.08 | 57.28 | 57.53 | 181,265 | +0.36(+0.63%) |
Jan 27, 2021 | 58.55 | 58.55 | 55.76 | 57.17 | 244,995 | -2.43(-4.07%) |
Jan 26, 2021 | 61.53 | 61.53 | 59.37 | 59.60 | 97,517 | -1.35(-2.22%) |
Jan 25, 2021 | 61.16 | 61.23 | 59.69 | 60.95 | 163,144 | -0.95(-1.53%) |
Jan 22, 2021 | 59.76 | 62.14 | 59.76 | 61.90 | 245,289 | +1.59(+2.64%) |
Jan 21, 2021 | 61.63 | 61.63 | 60.30 | 60.31 | 105,727 | -1.21(-1.97%) |
Jan 20, 2021 | 61.33 | 61.90 | 60.53 | 61.52 | 170,706 | +0.34(+0.56%) |
Jan 19, 2021 | 62.84 | 62.84 | 60.68 | 61.18 | 359,500 | -1.20(-1.92%) |
Jan 15, 2021 | 62.30 | 63.65 | 62.21 | 62.38 | 143,149 | -0.85(-1.34%) |
Jan 14, 2021 | 62.38 | 63.61 | 61.82 | 63.22 | 198,403 | +1.26(+2.03%) |
Jan 13, 2021 | 62.20 | 63.27 | 61.59 | 61.96 | 148,077 | -0.50(-0.79%) |
Jan 12, 2021 | 62.10 | 62.97 | 61.38 | 62.46 | 135,077 | +0.99(+1.62%) |
Jan 11, 2021 | 59.61 | 61.61 | 56.89 | 61.47 | 132,254 | +0.93(+1.53%) |
Jan 08, 2021 | 63.04 | 63.04 | 59.46 | 60.54 | 167,841 | -1.99(-3.19%) |
Jan 07, 2021 | 63.61 | 64.53 | 62.50 | 62.53 | 449,194 | -0.44(-0.70%) |
Jan 06, 2021 | 59.11 | 63.16 | 58.65 | 62.97 | 489,932 | +5.55(+9.67%) |
Jan 05, 2021 | 57.17 | 58.45 | 56.55 | 57.42 | 457,678 | +0.30(+0.53%) |
Jan 04, 2021 | 57.48 | 57.92 | 55.59 | 57.12 | 171,574 | -0.36(-0.62%) |
Dec 31, 2020 | 57.48 | 57.48 | 57.48 | 126,030 | +0.28(+0.50%) | |
Dec 30, 2020 | 56.83 | 57.83 | 56.83 | 57.19 | 126,030 | +0.49(+0.86%) |
Dec 29, 2020 | 57.92 | 57.92 | 56.19 | 56.70 | 133,745 | -1.11(-1.92%) |
Dec 28, 2020 | 58.13 | 58.36 | 57.39 | 57.82 | 151,253 | +0.36(+0.62%) |
Dec 24, 2020 | 58.40 | 58.40 | 57.15 | 57.46 | 86,694 | -0.47(-0.81%) |
Dec 23, 2020 | 56.73 | 58.38 | 56.73 | 57.93 | 247,378 | +1.52(+2.69%) |
Dec 22, 2020 | 57.47 | 57.47 | 56.01 | 56.41 | 186,859 | -0.51(-0.90%) |
Dec 21, 2020 | 56.76 | 57.74 | 56.01 | 56.92 | 216,209 | -0.07(-0.13%) |
Dec 18, 2020 | 58.68 | 59.33 | 56.49 | 57.00 | 987,793 | -0.51(-0.88%) |
Dec 17, 2020 | 57.72 | 57.75 | 56.09 | 57.50 | 294,999 | +0.17(+0.29%) |
Dec 16, 2020 | 57.45 | 57.77 | 56.79 | 57.34 | 194,741 | -0.06(-0.10%) |
Dec 15, 2020 | 56.40 | 57.76 | 55.79 | 57.39 | 201,768 | +1.92(+3.46%) |
Dec 14, 2020 | 56.87 | 56.87 | 55.42 | 55.47 | 228,260 | -0.12(-0.21%) |
Dec 11, 2020 | 54.39 | 56.25 | 54.39 | 55.59 | 167,297 | +0.44(+0.80%) |
Dec 10, 2020 | 53.87 | 55.15 | 53.61 | 55.15 | 135,312 | +0.85(+1.56%) |
Dec 09, 2020 | 55.16 | 55.57 | 54.00 | 54.30 | 179,880 | -0.19(-0.35%) |
Dec 08, 2020 | 53.66 | 54.66 | 52.81 | 54.50 | 137,897 | +0.28(+0.53%) |
Dec 07, 2020 | 53.59 | 54.51 | 52.47 | 54.21 | 199,823 | +0.60(+1.11%) |
Dec 04, 2020 | 53.50 | 53.95 | 52.96 | 53.61 | 184,592 | +0.85(+1.62%) |
Dec 03, 2020 | 53.83 | 53.83 | 52.47 | 52.76 | 157,566 | -0.62(-1.15%) |
Dec 02, 2020 | 52.29 | 53.71 | 52.29 | 53.38 | 125,768 | +1.07(+2.04%) |
Dec 01, 2020 | 52.34 | 53.31 | 51.68 | 52.31 | 153,130 | +0.73(+1.41%) |
Nov 30, 2020 | 53.60 | 53.65 | 51.41 | 51.58 | 199,447 | -2.20(-4.09%) |
Nov 27, 2020 | 54.54 | 54.60 | 53.24 | 53.78 | 81,146 | -1.02(-1.86%) |
Nov 25, 2020 | 55.09 | 55.21 | 54.10 | 54.80 | 192,642 | -1.14(-2.04%) |
Nov 24, 2020 | 54.81 | 56.35 | 54.64 | 55.94 | 278,367 | +1.34(+2.45%) |
Nov 23, 2020 | 53.55 | 54.87 | 53.05 | 54.60 | 209,633 | +1.77(+3.35%) |
Nov 20, 2020 | 52.34 | 53.13 | 51.86 | 52.83 | 193,077 | -0.23(-0.43%) |
Nov 19, 2020 | 53.14 | 53.29 | 52.15 | 53.06 | 138,238 | +0.05(+0.09%) |
Nov 18, 2020 | 54.52 | 54.74 | 53.01 | 53.02 | 139,977 | -0.87(-1.62%) |
Nov 17, 2020 | 53.30 | 54.35 | 52.33 | 53.89 | 188,289 | -0.39(-0.71%) |
Nov 16, 2020 | 54.26 | 55.14 | 53.42 | 54.28 | 253,975 | +1.76(+3.34%) |
Nov 13, 2020 | 51.56 | 52.78 | 51.25 | 52.52 | 198,951 | +1.90(+3.76%) |
Nov 12, 2020 | 51.09 | 51.55 | 50.05 | 50.62 | 196,975 | -1.42(-2.72%) |
Nov 11, 2020 | 53.11 | 53.11 | 51.21 | 52.03 | 191,248 | -0.80(-1.51%) |
Nov 10, 2020 | 53.34 | 53.64 | 52.39 | 52.83 | 394,805 | +0.51(+0.97%) |
Nov 09, 2020 | 49.95 | 54.25 | 49.95 | 52.33 | 545,066 | +5.12(+10.85%) |
Nov 06, 2020 | 48.65 | 48.83 | 47.15 | 47.21 | 135,643 | -0.90(-1.87%) |
Nov 05, 2020 | 45.75 | 48.24 | 45.75 | 48.11 | 305,786 | +2.62(+5.76%) |
Nov 04, 2020 | 47.59 | 47.62 | 45.43 | 45.49 | 317,611 | -3.34(-6.85%) |
Nov 03, 2020 | 48.98 | 49.77 | 48.38 | 48.83 | 606,179 | +0.45(+0.93%) |