Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.24 | 60.30 | 57.00 | 57.64 | 216,150 | -2.90(-4.80%) |
Jan 28, 2021 | 60.97 | 61.53 | 60.07 | 60.54 | 198,286 | +0.37(+0.61%) |
Jan 27, 2021 | 61.83 | 62.63 | 59.53 | 60.17 | 204,263 | -3.34(-5.26%) |
Jan 26, 2021 | 63.70 | 64.29 | 62.99 | 63.51 | 129,694 | +0.13(+0.21%) |
Jan 25, 2021 | 63.94 | 64.19 | 62.60 | 63.38 | 120,352 | -1.09(-1.69%) |
Jan 22, 2021 | 64.34 | 65.09 | 63.83 | 64.47 | 162,396 | -0.60(-0.92%) |
Jan 21, 2021 | 65.70 | 65.70 | 64.40 | 65.07 | 166,715 | -0.26(-0.40%) |
Jan 20, 2021 | 64.98 | 65.52 | 64.63 | 65.34 | 111,078 | +0.40(+0.61%) |
Jan 19, 2021 | 65.37 | 65.37 | 64.29 | 64.94 | 99,475 | +0.15(+0.23%) |
Jan 15, 2021 | 64.73 | 65.00 | 64.09 | 64.79 | 109,097 | -0.80(-1.22%) |
Jan 14, 2021 | 65.54 | 66.15 | 65.05 | 65.59 | 95,248 | +0.70(+1.08%) |
Jan 13, 2021 | 64.82 | 65.07 | 64.00 | 64.89 | 113,233 | +0.12(+0.19%) |
Jan 12, 2021 | 64.24 | 65.44 | 63.64 | 64.76 | 72,848 | +0.78(+1.22%) |
Jan 11, 2021 | 62.48 | 64.67 | 62.48 | 63.98 | 88,922 | +0.92(+1.45%) |
Jan 08, 2021 | 64.36 | 64.36 | 62.30 | 63.07 | 163,987 | -1.11(-1.73%) |
Jan 07, 2021 | 65.95 | 65.95 | 63.73 | 64.17 | 143,372 | -1.33(-2.03%) |
Jan 06, 2021 | 63.44 | 65.90 | 62.89 | 65.50 | 178,725 | +2.70(+4.30%) |
Jan 05, 2021 | 62.81 | 63.49 | 62.14 | 62.80 | 113,734 | -0.04(-0.07%) |
Jan 04, 2021 | 65.93 | 66.00 | 62.77 | 62.85 | 124,312 | -2.53(-3.88%) |
Dec 31, 2020 | 65.38 | 65.38 | 65.38 | 69,581 | +0.74(+1.14%) | |
Dec 30, 2020 | 64.00 | 65.19 | 63.75 | 64.64 | 69,581 | +0.53(+0.82%) |
Dec 29, 2020 | 65.00 | 65.00 | 63.58 | 64.11 | 70,402 | -0.57(-0.88%) |
Dec 28, 2020 | 65.02 | 65.71 | 64.26 | 64.68 | 82,072 | +0.10(+0.15%) |
Dec 24, 2020 | 65.34 | 65.55 | 63.93 | 64.59 | 48,298 | -0.40(-0.61%) |
Dec 23, 2020 | 65.14 | 66.10 | 64.79 | 64.98 | 130,168 | +0.24(+0.37%) |
Dec 22, 2020 | 65.45 | 66.07 | 64.23 | 64.75 | 420,156 | -0.50(-0.77%) |
Dec 21, 2020 | 64.54 | 65.95 | 63.99 | 65.25 | 165,240 | -0.20(-0.31%) |
Dec 18, 2020 | 66.88 | 67.27 | 65.28 | 65.45 | 424,458 | -1.23(-1.85%) |
Dec 17, 2020 | 66.65 | 67.03 | 65.21 | 66.68 | 167,710 | +0.19(+0.29%) |
Dec 16, 2020 | 66.80 | 67.36 | 66.00 | 66.49 | 150,357 | +0.25(+0.37%) |
Dec 15, 2020 | 66.61 | 66.88 | 65.57 | 66.24 | 173,687 | +0.40(+0.60%) |
Dec 14, 2020 | 66.98 | 67.44 | 65.82 | 65.85 | 92,294 | -0.45(-0.68%) |
Dec 11, 2020 | 65.15 | 66.48 | 65.15 | 66.30 | 115,348 | +0.33(+0.49%) |
Dec 10, 2020 | 66.45 | 66.85 | 65.42 | 65.97 | 85,155 | -0.92(-1.37%) |
Dec 09, 2020 | 69.36 | 69.36 | 66.39 | 66.88 | 134,810 | -1.78(-2.59%) |
Dec 08, 2020 | 66.95 | 68.78 | 66.95 | 68.66 | 214,676 | +1.61(+2.40%) |
Dec 07, 2020 | 65.71 | 67.35 | 65.71 | 67.05 | 114,780 | +0.81(+1.22%) |
Dec 04, 2020 | 64.24 | 66.39 | 63.71 | 66.24 | 216,036 | +2.45(+3.83%) |
Dec 03, 2020 | 63.52 | 64.84 | 62.73 | 63.80 | 98,361 | +0.72(+1.14%) |
Dec 02, 2020 | 62.87 | 63.58 | 62.19 | 63.07 | 175,470 | +0.20(+0.32%) |
Dec 01, 2020 | 63.34 | 63.46 | 62.50 | 62.87 | 130,953 | +0.60(+0.96%) |
Nov 30, 2020 | 63.00 | 64.21 | 62.15 | 62.27 | 139,739 | -1.53(-2.40%) |
Nov 27, 2020 | 63.74 | 63.94 | 62.34 | 63.80 | 55,003 | +0.00(+0.00%) |
Nov 25, 2020 | 64.85 | 64.93 | 63.33 | 63.80 | 102,279 | -1.27(-1.95%) |
Nov 24, 2020 | 63.43 | 65.83 | 62.70 | 65.07 | 247,247 | +2.57(+4.11%) |
Nov 23, 2020 | 61.69 | 62.70 | 61.18 | 62.50 | 151,457 | +1.57(+2.57%) |
Nov 20, 2020 | 58.93 | 61.09 | 58.90 | 60.94 | 178,647 | +1.47(+2.47%) |
Nov 19, 2020 | 60.03 | 60.03 | 58.01 | 59.47 | 138,169 | +0.48(+0.81%) |
Nov 18, 2020 | 60.51 | 61.01 | 58.94 | 58.99 | 207,383 | -1.25(-2.07%) |
Nov 17, 2020 | 59.05 | 60.44 | 58.14 | 60.24 | 196,635 | +0.23(+0.38%) |
Nov 16, 2020 | 57.17 | 60.07 | 56.68 | 60.01 | 294,657 | +4.04(+7.22%) |
Nov 13, 2020 | 53.09 | 56.00 | 52.84 | 55.97 | 208,081 | +3.69(+7.05%) |
Nov 12, 2020 | 53.75 | 53.75 | 51.80 | 52.29 | 219,352 | -2.04(-3.75%) |
Nov 11, 2020 | 55.58 | 56.54 | 54.07 | 54.32 | 169,032 | -0.90(-1.63%) |
Nov 10, 2020 | 56.74 | 57.40 | 54.62 | 55.23 | 186,315 | -1.07(-1.91%) |
Nov 09, 2020 | 54.93 | 58.31 | 52.66 | 56.30 | 443,755 | +5.47(+10.76%) |
Nov 06, 2020 | 52.11 | 52.29 | 50.79 | 50.83 | 111,417 | -0.83(-1.61%) |
Nov 05, 2020 | 51.68 | 52.38 | 51.26 | 51.67 | 90,446 | +0.58(+1.14%) |
Nov 04, 2020 | 50.26 | 51.55 | 49.80 | 51.08 | 120,188 | +0.11(+0.22%) |
Nov 03, 2020 | 50.60 | 51.77 | 50.31 | 50.97 | 99,891 | +1.27(+2.56%) |