Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.65 | 58.03 | 55.85 | 58.03 | 9,100 | -0.30(-0.51%) |
Jan 28, 2021 | 58.48 | 59.92 | 58.07 | 58.33 | 6,514 | +0.40(+0.68%) |
Jan 27, 2021 | 57.87 | 58.08 | 57.40 | 57.93 | 6,363 | -0.59(-1.01%) |
Jan 26, 2021 | 58.72 | 58.90 | 58.50 | 58.52 | 9,292 | +0.62(+1.08%) |
Jan 25, 2021 | 57.51 | 57.90 | 57.05 | 57.90 | 9,912 | +0.02(+0.03%) |
Jan 22, 2021 | 58.37 | 58.37 | 57.68 | 57.88 | 6,800 | +0.38(+0.67%) |
Jan 21, 2021 | 59.40 | 59.40 | 56.50 | 57.50 | 15,509 | +1.45(+2.59%) |
Jan 20, 2021 | 55.17 | 56.30 | 55.17 | 56.05 | 27,692 | +0.19(+0.34%) |
Jan 19, 2021 | 54.11 | 57.20 | 54.11 | 55.86 | 32,547 | -1.39(-2.43%) |
Jan 15, 2021 | 56.20 | 57.25 | 56.20 | 57.25 | 6,000 | +0.50(+0.88%) |
Jan 14, 2021 | 55.83 | 56.75 | 55.83 | 56.75 | 8,345 | -0.15(-0.26%) |
Jan 13, 2021 | 56.95 | 57.18 | 56.75 | 56.90 | 22,067 | -0.58(-1.00%) |
Jan 12, 2021 | 58.99 | 58.99 | 57.25 | 57.48 | 8,343 | -0.27(-0.48%) |
Jan 11, 2021 | 56.83 | 59.69 | 56.83 | 57.75 | 8,133 | +0.02(+0.04%) |
Jan 08, 2021 | 55.00 | 58.00 | 55.00 | 57.73 | 16,500 | +1.00(+1.75%) |
Jan 07, 2021 | 57.01 | 57.01 | 56.19 | 56.73 | 7,297 | +0.03(+0.06%) |
Jan 06, 2021 | 57.23 | 57.27 | 56.13 | 56.70 | 7,250 | +0.20(+0.35%) |
Jan 05, 2021 | 56.65 | 56.99 | 56.45 | 56.50 | 5,943 | +0.94(+1.69%) |
Jan 04, 2021 | 55.06 | 56.43 | 55.06 | 55.56 | 22,532 | -0.66(-1.17%) |
Dec 31, 2020 | 56.22 | 56.22 | 56.22 | 12,777 | +0.22(+0.39%) | |
Dec 30, 2020 | 55.97 | 57.00 | 55.97 | 56.00 | 12,777 | +0.03(+0.05%) |
Dec 29, 2020 | 55.60 | 55.97 | 55.49 | 55.97 | 11,976 | +0.46(+0.83%) |
Dec 28, 2020 | 56.17 | 56.17 | 55.01 | 55.51 | 7,450 | +0.17(+0.31%) |
Dec 24, 2020 | 56.50 | 56.50 | 55.34 | 55.34 | 7,900 | -0.20(-0.36%) |
Dec 23, 2020 | 53.95 | 55.54 | 53.95 | 55.54 | 22,925 | +0.09(+0.16%) |
Dec 22, 2020 | 56.19 | 56.91 | 55.14 | 55.45 | 8,608 | -0.67(-1.19%) |
Dec 21, 2020 | 57.25 | 57.25 | 54.59 | 56.12 | 9,552 | +0.21(+0.37%) |
Dec 18, 2020 | 56.19 | 56.79 | 54.99 | 55.91 | 10,300 | -0.44(-0.77%) |
Dec 17, 2020 | 54.21 | 56.64 | 54.21 | 56.34 | 10,733 | +0.21(+0.38%) |
Dec 16, 2020 | 57.00 | 57.00 | 54.18 | 56.13 | 10,753 | -0.57(-1.00%) |
Dec 15, 2020 | 56.90 | 57.15 | 56.38 | 56.70 | 6,193 | +0.89(+1.59%) |
Dec 14, 2020 | 55.16 | 56.50 | 55.14 | 55.81 | 5,958 | -0.24(-0.43%) |
Dec 11, 2020 | 55.59 | 56.75 | 55.51 | 56.05 | 13,200 | +1.95(+3.60%) |
Dec 10, 2020 | 55.53 | 55.53 | 54.08 | 54.10 | 5,391 | -0.77(-1.41%) |
Dec 09, 2020 | 56.44 | 56.99 | 54.80 | 54.88 | 7,217 | -0.06(-0.11%) |
Dec 08, 2020 | 54.90 | 55.61 | 54.90 | 54.94 | 10,322 | +0.20(+0.36%) |
Dec 07, 2020 | 54.48 | 55.37 | 54.48 | 54.74 | 12,116 | +0.30(+0.55%) |
Dec 04, 2020 | 54.66 | 54.66 | 54.35 | 54.44 | 4,700 | -0.13(-0.24%) |
Dec 03, 2020 | 54.50 | 55.15 | 53.18 | 54.57 | 10,461 | +0.69(+1.27%) |
Dec 02, 2020 | 55.95 | 55.95 | 53.03 | 53.88 | 6,611 | -0.80(-1.47%) |
Dec 01, 2020 | 54.87 | 54.87 | 54.00 | 54.69 | 19,543 | +1.44(+2.70%) |
Nov 30, 2020 | 53.20 | 53.85 | 53.00 | 53.25 | 16,221 | -0.03(-0.07%) |
Nov 27, 2020 | 51.11 | 54.22 | 51.11 | 53.28 | 9,200 | -1.62(-2.94%) |
Nov 25, 2020 | 54.45 | 54.90 | 54.01 | 54.90 | 6,900 | -0.09(-0.16%) |
Nov 24, 2020 | 54.37 | 56.21 | 54.00 | 54.99 | 7,505 | +0.62(+1.13%) |
Nov 23, 2020 | 54.80 | 55.00 | 53.66 | 54.38 | 5,311 | +1.41(+2.67%) |
Nov 20, 2020 | 52.37 | 55.00 | 52.37 | 52.96 | 11,900 | +1.26(+2.44%) |
Nov 19, 2020 | 51.99 | 51.99 | 51.20 | 51.70 | 17,718 | +0.53(+1.04%) |
Nov 18, 2020 | 53.00 | 53.00 | 50.99 | 51.17 | 12,597 | -1.80(-3.40%) |
Nov 17, 2020 | 52.50 | 53.10 | 52.22 | 52.97 | 9,847 | +1.27(+2.46%) |
Nov 16, 2020 | 53.50 | 53.50 | 51.62 | 51.70 | 14,780 | +0.97(+1.91%) |
Nov 13, 2020 | 50.17 | 51.27 | 50.17 | 50.73 | 11,900 | -0.41(-0.80%) |
Nov 12, 2020 | 51.49 | 51.49 | 50.46 | 51.14 | 5,593 | +0.68(+1.35%) |
Nov 11, 2020 | 51.00 | 51.00 | 50.35 | 50.46 | 9,544 | -0.84(-1.64%) |
Nov 10, 2020 | 50.69 | 51.50 | 49.98 | 51.30 | 12,070 | +4.13(+8.76%) |
Nov 09, 2020 | 48.00 | 48.01 | 47.17 | 47.17 | 6,289 | +0.81(+1.75%) |
Nov 06, 2020 | 47.42 | 47.42 | 45.95 | 46.36 | 6,100 | +0.41(+0.88%) |
Nov 05, 2020 | 46.53 | 46.72 | 45.80 | 45.95 | 8,832 | -0.95(-2.01%) |
Nov 04, 2020 | 46.59 | 47.45 | 46.59 | 46.90 | 8,453 | +0.40(+0.86%) |
Nov 03, 2020 | 45.30 | 46.80 | 45.30 | 46.50 | 9,215 | +0.80(+1.76%) |