Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 58.85 | 59.95 | 57.72 | 58.92 | 885,000 | -0.96(-1.61%) |
Jan 28, 2021 | 59.35 | 60.73 | 58.53 | 59.88 | 1,048,008 | +1.52(+2.61%) |
Jan 27, 2021 | 57.58 | 59.95 | 56.07 | 58.36 | 1,247,220 | -0.39(-0.66%) |
Jan 26, 2021 | 60.73 | 60.73 | 58.27 | 58.75 | 1,101,264 | -1.58(-2.62%) |
Jan 25, 2021 | 62.13 | 63.15 | 58.09 | 60.33 | 791,976 | -1.01(-1.65%) |
Jan 22, 2021 | 60.03 | 61.44 | 59.97 | 61.34 | 726,000 | +1.24(+2.07%) |
Jan 21, 2021 | 61.53 | 61.71 | 59.12 | 60.10 | 953,589 | -0.83(-1.36%) |
Jan 20, 2021 | 61.23 | 61.92 | 60.41 | 60.92 | 818,118 | +0.84(+1.39%) |
Jan 19, 2021 | 57.87 | 60.29 | 57.87 | 60.09 | 1,044,444 | +2.48(+4.30%) |
Jan 15, 2021 | 57.34 | 59.03 | 56.64 | 57.61 | 1,790,700 | -0.15(-0.27%) |
Jan 14, 2021 | 57.88 | 58.76 | 57.43 | 57.76 | 1,189,122 | -0.24(-0.41%) |
Jan 13, 2021 | 59.20 | 59.65 | 57.89 | 58.00 | 1,369,923 | -1.34(-2.26%) |
Jan 12, 2021 | 58.33 | 59.74 | 58.04 | 59.34 | 863,715 | +1.10(+1.88%) |
Jan 11, 2021 | 57.20 | 58.95 | 56.48 | 58.25 | 761,304 | +0.44(+0.77%) |
Jan 08, 2021 | 57.42 | 58.64 | 57.03 | 57.80 | 571,500 | +0.74(+1.30%) |
Jan 07, 2021 | 54.61 | 57.52 | 54.61 | 57.06 | 981,885 | +2.40(+4.38%) |
Jan 06, 2021 | 53.79 | 55.25 | 53.56 | 54.67 | 880,101 | +0.20(+0.37%) |
Jan 05, 2021 | 54.54 | 54.59 | 52.94 | 54.46 | 802,086 | +0.66(+1.23%) |
Jan 04, 2021 | 54.37 | 54.37 | 51.82 | 53.80 | 1,066,335 | -0.73(-1.34%) |
Dec 31, 2020 | 54.54 | 54.54 | 54.54 | 968,355 | -0.40(-0.72%) | |
Dec 30, 2020 | 54.95 | 56.17 | 54.19 | 54.93 | 968,355 | +0.10(+0.18%) |
Dec 29, 2020 | 56.30 | 56.50 | 54.61 | 54.83 | 888,300 | -1.50(-2.66%) |
Dec 28, 2020 | 57.48 | 57.48 | 55.64 | 56.33 | 846,012 | -0.36(-0.64%) |
Dec 24, 2020 | 57.32 | 58.18 | 56.48 | 56.70 | 503,100 | -0.06(-0.11%) |
Dec 23, 2020 | 58.86 | 60.00 | 56.64 | 56.76 | 1,698,897 | -1.82(-3.11%) |
Dec 22, 2020 | 56.66 | 58.75 | 56.03 | 58.58 | 1,339,389 | +2.81(+5.03%) |
Dec 21, 2020 | 53.48 | 56.26 | 52.72 | 55.77 | 1,742,208 | +2.05(+3.81%) |
Dec 18, 2020 | 49.96 | 54.86 | 49.84 | 53.72 | 3,711,900 | +4.38(+8.88%) |
Dec 17, 2020 | 47.22 | 49.75 | 46.75 | 49.34 | 1,808,295 | +0.83(+1.72%) |
Dec 16, 2020 | 48.66 | 50.50 | 47.83 | 48.51 | 1,656,003 | +0.17(+0.36%) |
Dec 15, 2020 | 47.02 | 48.33 | 46.73 | 48.33 | 951,576 | +1.48(+3.15%) |
Dec 14, 2020 | 45.09 | 47.26 | 45.09 | 46.86 | 1,326,525 | +1.82(+4.03%) |
Dec 11, 2020 | 43.92 | 45.12 | 43.92 | 45.04 | 842,400 | +1.03(+2.35%) |
Dec 10, 2020 | 41.95 | 44.40 | 41.82 | 44.01 | 1,075,467 | +1.74(+4.11%) |
Dec 09, 2020 | 44.71 | 44.71 | 41.60 | 42.27 | 820,146 | -1.98(-4.47%) |
Dec 08, 2020 | 42.67 | 44.68 | 42.33 | 44.25 | 1,338,540 | +1.67(+3.93%) |
Dec 07, 2020 | 42.22 | 43.45 | 42.22 | 42.58 | 910,041 | +0.54(+1.28%) |
Dec 04, 2020 | 41.13 | 42.18 | 40.93 | 42.04 | 998,400 | +1.02(+2.49%) |
Dec 03, 2020 | 39.38 | 41.76 | 39.03 | 41.02 | 1,040,523 | +1.63(+4.15%) |
Dec 02, 2020 | 39.67 | 39.67 | 38.67 | 39.38 | 1,081,800 | -0.66(-1.66%) |
Dec 01, 2020 | 40.62 | 40.86 | 39.15 | 40.05 | 1,206,288 | -0.17(-0.41%) |
Nov 30, 2020 | 40.50 | 40.95 | 39.91 | 40.21 | 2,122,518 | -0.13(-0.32%) |
Nov 27, 2020 | 40.13 | 41.19 | 40.10 | 40.34 | 435,300 | +0.56(+1.41%) |
Nov 25, 2020 | 39.26 | 39.86 | 39.12 | 39.78 | 993,900 | +0.71(+1.83%) |
Nov 24, 2020 | 39.66 | 40.19 | 38.80 | 39.07 | 776,094 | -0.93(-2.32%) |
Nov 23, 2020 | 40.83 | 40.98 | 39.28 | 40.00 | 941,355 | -0.66(-1.62%) |
Nov 20, 2020 | 40.28 | 41.27 | 40.16 | 40.65 | 1,024,200 | -0.02(-0.06%) |
Nov 19, 2020 | 39.57 | 40.95 | 39.50 | 40.68 | 518,976 | +1.07(+2.70%) |
Nov 18, 2020 | 39.69 | 40.40 | 39.30 | 39.61 | 614,655 | -0.06(-0.15%) |
Nov 17, 2020 | 38.85 | 39.71 | 38.57 | 39.67 | 684,216 | +0.78(+2.01%) |
Nov 16, 2020 | 40.10 | 40.27 | 38.39 | 38.88 | 976,677 | -0.85(-2.14%) |
Nov 13, 2020 | 39.36 | 40.48 | 39.36 | 39.73 | 578,100 | +0.67(+1.72%) |
Nov 12, 2020 | 39.55 | 41.00 | 38.89 | 39.06 | 1,121,262 | -0.63(-1.59%) |
Nov 11, 2020 | 39.44 | 40.62 | 38.96 | 39.69 | 1,112,091 | +0.70(+1.80%) |
Nov 10, 2020 | 40.45 | 40.62 | 37.89 | 38.99 | 1,447,443 | -1.62(-3.98%) |
Nov 09, 2020 | 42.63 | 42.72 | 40.57 | 40.61 | 954,675 | -1.61(-3.81%) |
Nov 06, 2020 | 41.58 | 42.79 | 41.42 | 42.22 | 643,500 | +0.17(+0.40%) |
Nov 05, 2020 | 42.56 | 43.78 | 41.81 | 42.05 | 1,150,287 | +0.24(+0.58%) |
Nov 04, 2020 | 40.01 | 42.28 | 40.01 | 41.81 | 1,050,765 | +1.74(+4.35%) |
Nov 03, 2020 | 38.96 | 40.28 | 38.84 | 40.07 | 629,532 | +1.26(+3.24%) |