Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.12 | 57.64 | 54.87 | 54.97 | 878,820 | -1.76(-3.10%) |
Jan 28, 2021 | 55.15 | 56.96 | 53.98 | 56.73 | 1,997,673 | +2.70(+4.99%) |
Jan 27, 2021 | 54.52 | 55.04 | 53.80 | 54.04 | 1,252,644 | -1.73(-3.11%) |
Jan 26, 2021 | 57.97 | 58.34 | 55.73 | 55.77 | 1,143,325 | -2.05(-3.55%) |
Jan 25, 2021 | 56.80 | 58.11 | 56.06 | 57.83 | 1,164,264 | +0.60(+1.04%) |
Jan 22, 2021 | 55.71 | 57.34 | 55.47 | 57.23 | 733,476 | +1.13(+2.01%) |
Jan 21, 2021 | 57.31 | 57.31 | 55.04 | 56.10 | 973,787 | -0.83(-1.47%) |
Jan 20, 2021 | 57.60 | 57.82 | 56.43 | 56.94 | 1,033,964 | -0.84(-1.46%) |
Jan 19, 2021 | 56.73 | 57.90 | 56.35 | 57.78 | 1,067,330 | +1.36(+2.41%) |
Jan 15, 2021 | 55.95 | 57.19 | 55.95 | 56.42 | 786,140 | -0.78(-1.36%) |
Jan 14, 2021 | 56.37 | 57.28 | 55.78 | 57.20 | 1,207,613 | +1.19(+2.13%) |
Jan 13, 2021 | 55.95 | 56.49 | 55.72 | 56.01 | 726,127 | -0.36(-0.63%) |
Jan 12, 2021 | 54.88 | 56.79 | 54.37 | 56.37 | 935,448 | +1.78(+3.26%) |
Jan 11, 2021 | 52.14 | 54.79 | 51.86 | 54.59 | 965,242 | +1.49(+2.82%) |
Jan 08, 2021 | 53.07 | 53.15 | 51.82 | 53.09 | 1,240,924 | +0.40(+0.77%) |
Jan 07, 2021 | 52.36 | 53.38 | 52.28 | 52.69 | 1,197,987 | +0.85(+1.65%) |
Jan 06, 2021 | 48.63 | 52.28 | 48.58 | 51.84 | 1,757,260 | +4.62(+9.79%) |
Jan 05, 2021 | 46.80 | 47.83 | 46.74 | 47.21 | 629,892 | +0.31(+0.66%) |
Jan 04, 2021 | 47.06 | 47.72 | 46.31 | 46.90 | 880,388 | +0.39(+0.85%) |
Dec 31, 2020 | 46.51 | 46.51 | 46.51 | 585,133 | +0.05(+0.10%) | |
Dec 30, 2020 | 46.10 | 46.97 | 45.90 | 46.46 | 585,133 | +0.49(+1.06%) |
Dec 29, 2020 | 46.67 | 46.67 | 45.77 | 45.98 | 583,216 | -0.94(-2.01%) |
Dec 28, 2020 | 46.63 | 47.31 | 46.20 | 46.92 | 558,659 | +0.71(+1.53%) |
Dec 24, 2020 | 47.00 | 47.02 | 45.62 | 46.21 | 258,085 | -0.52(-1.12%) |
Dec 23, 2020 | 45.20 | 46.93 | 45.15 | 46.74 | 982,951 | +1.87(+4.17%) |
Dec 22, 2020 | 45.11 | 45.35 | 44.77 | 44.87 | 697,499 | -0.03(-0.06%) |
Dec 21, 2020 | 43.95 | 44.93 | 43.34 | 44.89 | 912,342 | +1.12(+2.56%) |
Dec 18, 2020 | 45.02 | 45.33 | 43.39 | 43.77 | 2,154,417 | -1.39(-3.09%) |
Dec 17, 2020 | 44.94 | 45.32 | 44.66 | 45.17 | 1,116,109 | -0.05(-0.12%) |
Dec 16, 2020 | 46.13 | 46.15 | 45.10 | 45.22 | 1,664,111 | -0.79(-1.71%) |
Dec 15, 2020 | 45.22 | 46.06 | 44.51 | 46.01 | 1,202,565 | +1.42(+3.19%) |
Dec 14, 2020 | 44.49 | 44.77 | 43.96 | 44.59 | 1,362,303 | +0.85(+1.95%) |
Dec 11, 2020 | 43.34 | 44.21 | 43.13 | 43.74 | 944,459 | -0.35(-0.79%) |
Dec 10, 2020 | 42.50 | 44.21 | 42.17 | 44.09 | 941,787 | +1.21(+2.82%) |
Dec 09, 2020 | 43.20 | 43.77 | 42.54 | 42.88 | 548,755 | +0.14(+0.32%) |
Dec 08, 2020 | 42.38 | 43.11 | 42.19 | 42.74 | 711,920 | -0.07(-0.17%) |
Dec 07, 2020 | 42.76 | 42.98 | 42.18 | 42.81 | 664,958 | -0.19(-0.45%) |
Dec 04, 2020 | 42.90 | 43.36 | 42.56 | 43.00 | 1,045,861 | +0.76(+1.80%) |
Dec 03, 2020 | 42.12 | 42.56 | 41.56 | 42.24 | 1,143,533 | +0.35(+0.83%) |
Dec 02, 2020 | 40.37 | 42.02 | 40.00 | 41.89 | 1,864,481 | +1.30(+3.21%) |
Dec 01, 2020 | 40.35 | 40.94 | 39.71 | 40.59 | 1,341,685 | +1.41(+3.60%) |
Nov 30, 2020 | 39.97 | 40.40 | 38.99 | 39.18 | 10,957,199 | -0.94(-2.33%) |
Nov 27, 2020 | 41.21 | 41.59 | 39.91 | 40.12 | 1,934,712 | -1.67(-3.99%) |
Nov 25, 2020 | 41.90 | 41.96 | 41.01 | 41.78 | 1,511,003 | -0.83(-1.94%) |
Nov 24, 2020 | 41.54 | 42.91 | 41.14 | 42.61 | 1,367,640 | +2.13(+5.26%) |
Nov 23, 2020 | 40.63 | 40.94 | 40.03 | 40.48 | 1,459,514 | +0.69(+1.73%) |
Nov 20, 2020 | 39.45 | 39.84 | 39.17 | 39.79 | 1,017,403 | +0.02(+0.05%) |
Nov 19, 2020 | 39.36 | 40.03 | 38.91 | 39.78 | 715,978 | -0.17(-0.41%) |
Nov 18, 2020 | 40.95 | 41.20 | 39.87 | 39.94 | 747,166 | -0.82(-2.00%) |
Nov 17, 2020 | 39.98 | 40.90 | 39.71 | 40.76 | 854,381 | -0.32(-0.78%) |
Nov 16, 2020 | 41.22 | 41.56 | 40.38 | 41.08 | 1,527,366 | +1.49(+3.75%) |
Nov 13, 2020 | 39.79 | 40.15 | 39.12 | 39.59 | 1,871,581 | +0.44(+1.12%) |
Nov 12, 2020 | 39.67 | 39.80 | 38.80 | 39.15 | 1,947,740 | -0.93(-2.31%) |
Nov 11, 2020 | 41.00 | 41.18 | 39.48 | 40.08 | 1,952,853 | -1.42(-3.43%) |
Nov 10, 2020 | 41.91 | 42.48 | 41.28 | 41.50 | 1,117,603 | -0.25(-0.59%) |
Nov 09, 2020 | 37.96 | 42.12 | 37.37 | 41.75 | 2,611,215 | +7.67(+22.50%) |
Nov 06, 2020 | 35.10 | 35.28 | 33.81 | 34.08 | 948,057 | -0.52(-1.51%) |
Nov 05, 2020 | 33.04 | 34.72 | 32.90 | 34.60 | 1,126,293 | +1.87(+5.72%) |
Nov 04, 2020 | 34.37 | 34.41 | 32.70 | 32.73 | 1,008,586 | -2.84(-7.99%) |
Nov 03, 2020 | 35.25 | 35.87 | 34.82 | 35.58 | 947,591 | +1.49(+4.36%) |