Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.53 | 60.97 | 56.65 | 56.86 | 868,900 | -3.08(-5.14%) |
Jan 28, 2021 | 57.30 | 60.62 | 53.81 | 59.94 | 988,591 | +3.97(+7.09%) |
Jan 27, 2021 | 55.48 | 58.94 | 53.49 | 55.97 | 952,626 | -3.93(-6.56%) |
Jan 26, 2021 | 61.43 | 61.45 | 58.64 | 59.90 | 572,606 | -1.07(-1.75%) |
Jan 25, 2021 | 62.96 | 63.26 | 59.46 | 60.97 | 528,099 | -1.02(-1.65%) |
Jan 22, 2021 | 62.21 | 62.69 | 61.41 | 61.99 | 399,100 | -0.52(-0.83%) |
Jan 21, 2021 | 63.07 | 63.28 | 61.68 | 62.51 | 353,875 | +0.63(+1.02%) |
Jan 20, 2021 | 63.98 | 64.32 | 61.52 | 61.88 | 348,663 | -1.16(-1.84%) |
Jan 19, 2021 | 62.01 | 63.41 | 61.80 | 63.04 | 436,571 | +1.37(+2.22%) |
Jan 15, 2021 | 62.88 | 63.03 | 60.75 | 61.67 | 405,100 | -1.74(-2.74%) |
Jan 14, 2021 | 61.55 | 64.14 | 61.19 | 63.41 | 620,731 | +2.26(+3.70%) |
Jan 13, 2021 | 62.40 | 62.44 | 60.22 | 61.15 | 460,690 | -0.73(-1.18%) |
Jan 12, 2021 | 61.62 | 63.30 | 61.02 | 61.88 | 568,482 | +0.97(+1.59%) |
Jan 11, 2021 | 58.10 | 62.30 | 57.47 | 60.91 | 854,704 | +2.82(+4.85%) |
Jan 08, 2021 | 58.87 | 59.87 | 56.80 | 58.09 | 502,600 | -0.23(-0.39%) |
Jan 07, 2021 | 57.50 | 58.63 | 57.00 | 58.32 | 403,120 | +1.66(+2.93%) |
Jan 06, 2021 | 55.96 | 57.41 | 55.83 | 56.66 | 796,317 | +0.19(+0.34%) |
Jan 05, 2021 | 54.86 | 57.35 | 54.50 | 56.47 | 639,198 | +1.23(+2.23%) |
Jan 04, 2021 | 55.07 | 57.41 | 54.24 | 55.24 | 733,987 | +0.20(+0.36%) |
Dec 31, 2020 | 55.04 | 55.04 | 55.04 | 343,010 | +0.20(+0.36%) | |
Dec 30, 2020 | 52.98 | 55.27 | 52.68 | 54.84 | 343,010 | +1.84(+3.47%) |
Dec 29, 2020 | 55.00 | 55.08 | 52.24 | 53.00 | 411,081 | -1.72(-3.14%) |
Dec 28, 2020 | 54.82 | 55.65 | 50.02 | 54.72 | 1,095,554 | +0.15(+0.27%) |
Dec 24, 2020 | 54.51 | 55.20 | 54.00 | 54.57 | 335,700 | +0.60(+1.11%) |
Dec 23, 2020 | 53.68 | 54.51 | 52.83 | 53.97 | 520,873 | +0.25(+0.47%) |
Dec 22, 2020 | 52.49 | 53.96 | 52.44 | 53.72 | 461,501 | +1.66(+3.19%) |
Dec 21, 2020 | 50.58 | 52.38 | 50.35 | 52.06 | 544,609 | +0.72(+1.39%) |
Dec 18, 2020 | 50.38 | 51.90 | 50.38 | 51.34 | 1,166,700 | +1.28(+2.57%) |
Dec 17, 2020 | 49.87 | 50.17 | 49.05 | 50.06 | 324,124 | +0.62(+1.25%) |
Dec 16, 2020 | 50.30 | 50.32 | 49.06 | 49.44 | 503,948 | -0.74(-1.47%) |
Dec 15, 2020 | 49.85 | 50.79 | 49.20 | 50.18 | 445,592 | +0.93(+1.89%) |
Dec 14, 2020 | 48.63 | 49.59 | 48.38 | 49.25 | 387,522 | +1.24(+2.58%) |
Dec 11, 2020 | 47.00 | 48.14 | 46.78 | 48.01 | 293,300 | +0.49(+1.03%) |
Dec 10, 2020 | 46.78 | 48.49 | 46.50 | 47.52 | 339,351 | +0.08(+0.17%) |
Dec 09, 2020 | 49.37 | 49.87 | 46.87 | 47.44 | 445,809 | -2.03(-4.10%) |
Dec 08, 2020 | 49.59 | 50.43 | 49.05 | 49.47 | 518,703 | -0.29(-0.58%) |
Dec 07, 2020 | 48.88 | 49.91 | 48.50 | 49.76 | 690,179 | +1.84(+3.84%) |
Dec 04, 2020 | 46.25 | 48.14 | 46.25 | 47.92 | 523,700 | +1.67(+3.61%) |
Dec 03, 2020 | 45.28 | 46.92 | 44.80 | 46.25 | 411,501 | +1.46(+3.26%) |
Dec 02, 2020 | 44.36 | 45.24 | 44.06 | 44.79 | 196,012 | -0.18(-0.40%) |
Dec 01, 2020 | 45.24 | 45.49 | 44.03 | 44.97 | 423,967 | +0.29(+0.65%) |
Nov 30, 2020 | 45.16 | 45.87 | 43.26 | 44.68 | 364,671 | -0.10(-0.22%) |
Nov 27, 2020 | 44.04 | 45.58 | 43.63 | 44.78 | 377,100 | +1.38(+3.18%) |
Nov 25, 2020 | 43.66 | 43.90 | 42.81 | 43.40 | 245,300 | -0.42(-0.96%) |
Nov 24, 2020 | 43.62 | 44.22 | 42.84 | 43.82 | 373,433 | +0.67(+1.55%) |
Nov 23, 2020 | 43.20 | 43.51 | 42.46 | 43.15 | 396,864 | +0.40(+0.94%) |
Nov 20, 2020 | 42.09 | 43.56 | 42.09 | 42.75 | 371,500 | +0.28(+0.66%) |
Nov 19, 2020 | 41.35 | 42.64 | 41.02 | 42.47 | 280,411 | +0.84(+2.02%) |
Nov 18, 2020 | 42.36 | 42.71 | 41.61 | 41.63 | 264,639 | -0.50(-1.19%) |
Nov 17, 2020 | 41.55 | 42.53 | 41.00 | 42.13 | 371,492 | +0.34(+0.81%) |
Nov 16, 2020 | 41.21 | 42.06 | 40.84 | 41.79 | 364,328 | +0.47(+1.14%) |
Nov 13, 2020 | 41.58 | 42.87 | 41.09 | 41.32 | 238,400 | +0.27(+0.65%) |
Nov 12, 2020 | 41.60 | 41.99 | 40.62 | 41.05 | 244,269 | -0.80(-1.92%) |
Nov 11, 2020 | 42.15 | 42.81 | 41.65 | 41.86 | 323,627 | +0.48(+1.16%) |
Nov 10, 2020 | 42.30 | 42.84 | 41.14 | 41.38 | 409,045 | -1.09(-2.57%) |
Nov 09, 2020 | 44.14 | 44.70 | 42.26 | 42.47 | 740,243 | -0.79(-1.83%) |
Nov 06, 2020 | 41.40 | 43.89 | 40.06 | 43.26 | 682,900 | +1.83(+4.42%) |
Nov 05, 2020 | 40.80 | 41.85 | 40.25 | 41.43 | 772,461 | +1.41(+3.52%) |
Nov 04, 2020 | 39.61 | 40.68 | 39.01 | 40.02 | 734,111 | +1.04(+2.67%) |
Nov 03, 2020 | 37.77 | 39.00 | 37.42 | 38.98 | 429,942 | +1.73(+4.64%) |