Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.65 | 61.46 | 58.01 | 58.36 | 6,660,249 | -3.14(-5.11%) |
Jan 28, 2021 | 61.72 | 62.51 | 60.73 | 61.50 | 3,082,016 | +0.22(+0.35%) |
Jan 27, 2021 | 60.44 | 62.99 | 59.99 | 61.29 | 3,563,398 | -0.09(-0.15%) |
Jan 26, 2021 | 62.71 | 63.76 | 61.34 | 61.38 | 2,388,921 | -0.66(-1.07%) |
Jan 25, 2021 | 61.97 | 63.01 | 61.14 | 62.04 | 3,488,860 | -0.40(-0.65%) |
Jan 22, 2021 | 61.72 | 62.91 | 61.24 | 62.45 | 2,978,221 | -0.53(-0.83%) |
Jan 21, 2021 | 64.18 | 64.91 | 62.52 | 62.97 | 3,135,197 | -1.92(-2.96%) |
Jan 20, 2021 | 64.90 | 65.38 | 63.64 | 64.89 | 2,981,510 | +0.53(+0.82%) |
Jan 19, 2021 | 62.59 | 64.70 | 62.04 | 64.37 | 3,457,690 | +2.62(+4.24%) |
Jan 15, 2021 | 62.96 | 63.23 | 61.05 | 61.75 | 3,965,850 | -2.07(-3.24%) |
Jan 14, 2021 | 62.00 | 64.51 | 61.97 | 63.82 | 3,518,080 | +2.04(+3.30%) |
Jan 13, 2021 | 63.27 | 63.44 | 61.57 | 61.78 | 2,926,743 | -1.70(-2.67%) |
Jan 12, 2021 | 62.59 | 63.76 | 61.66 | 63.47 | 3,077,103 | +1.27(+2.03%) |
Jan 11, 2021 | 59.39 | 62.66 | 59.12 | 62.21 | 5,744,233 | +1.34(+2.21%) |
Jan 08, 2021 | 62.41 | 62.49 | 60.55 | 60.86 | 3,117,751 | -0.99(-1.60%) |
Jan 07, 2021 | 61.54 | 63.10 | 60.93 | 61.85 | 2,983,672 | +0.55(+0.90%) |
Jan 06, 2021 | 62.84 | 63.20 | 60.55 | 61.30 | 5,922,490 | -0.46(-0.74%) |
Jan 05, 2021 | 60.25 | 63.51 | 60.25 | 61.76 | 4,538,124 | +1.61(+2.68%) |
Jan 04, 2021 | 60.78 | 61.36 | 59.01 | 60.15 | 3,151,685 | -0.05(-0.09%) |
Dec 31, 2020 | 60.20 | 60.20 | 60.20 | 3,375,624 | -0.57(-0.93%) | |
Dec 30, 2020 | 59.04 | 61.04 | 58.95 | 60.77 | 3,375,624 | +1.91(+3.25%) |
Dec 29, 2020 | 59.78 | 60.14 | 58.34 | 58.86 | 4,469,908 | -0.82(-1.37%) |
Dec 28, 2020 | 59.77 | 61.05 | 59.43 | 59.68 | 2,837,060 | +0.52(+0.87%) |
Dec 24, 2020 | 59.56 | 59.63 | 58.57 | 59.16 | 1,504,736 | -0.54(-0.91%) |
Dec 23, 2020 | 58.86 | 60.23 | 58.54 | 59.70 | 3,470,993 | +1.59(+2.74%) |
Dec 22, 2020 | 57.26 | 58.69 | 56.94 | 58.11 | 4,152,108 | +0.88(+1.53%) |
Dec 21, 2020 | 55.74 | 57.89 | 54.92 | 57.23 | 4,041,359 | -0.31(-0.54%) |
Dec 18, 2020 | 57.75 | 58.12 | 56.86 | 57.54 | 9,825,169 | -0.28(-0.48%) |
Dec 17, 2020 | 58.41 | 58.42 | 57.15 | 57.82 | 3,674,088 | -0.10(-0.18%) |
Dec 16, 2020 | 58.92 | 58.96 | 57.60 | 57.92 | 3,942,723 | -0.83(-1.41%) |
Dec 15, 2020 | 57.81 | 59.12 | 57.02 | 58.75 | 3,516,004 | +0.91(+1.58%) |
Dec 14, 2020 | 60.00 | 60.73 | 57.55 | 57.83 | 3,266,983 | -2.00(-3.34%) |
Dec 11, 2020 | 60.42 | 60.62 | 58.92 | 59.83 | 2,970,670 | -1.16(-1.91%) |
Dec 10, 2020 | 58.66 | 61.72 | 58.66 | 60.99 | 3,890,255 | +1.80(+3.04%) |
Dec 09, 2020 | 58.93 | 60.34 | 57.65 | 59.19 | 4,183,614 | +1.19(+2.05%) |
Dec 08, 2020 | 56.86 | 59.46 | 56.86 | 58.01 | 3,542,414 | +0.29(+0.51%) |
Dec 07, 2020 | 58.81 | 59.23 | 57.08 | 57.71 | 3,552,908 | -1.95(-3.27%) |
Dec 04, 2020 | 57.45 | 60.18 | 57.26 | 59.67 | 5,155,280 | +3.70(+6.61%) |
Dec 03, 2020 | 55.73 | 57.58 | 54.95 | 55.97 | 3,174,101 | +0.51(+0.92%) |
Dec 02, 2020 | 52.68 | 56.19 | 52.54 | 55.46 | 5,123,769 | +2.19(+4.12%) |
Dec 01, 2020 | 54.04 | 55.24 | 52.96 | 53.26 | 4,671,906 | +1.12(+2.15%) |
Nov 30, 2020 | 55.31 | 55.52 | 51.90 | 52.14 | 7,459,832 | -4.00(-7.13%) |
Nov 27, 2020 | 56.48 | 57.02 | 55.69 | 56.15 | 2,249,205 | -0.89(-1.55%) |
Nov 25, 2020 | 57.57 | 57.87 | 56.61 | 57.03 | 4,363,411 | -1.26(-2.16%) |
Nov 24, 2020 | 58.66 | 59.14 | 57.33 | 58.29 | 4,887,980 | +1.62(+2.86%) |
Nov 23, 2020 | 53.99 | 56.74 | 53.88 | 56.67 | 5,233,106 | +3.66(+6.90%) |
Nov 20, 2020 | 52.76 | 53.79 | 52.51 | 53.01 | 3,080,690 | +0.12(+0.23%) |
Nov 19, 2020 | 51.64 | 53.20 | 51.24 | 52.89 | 3,103,772 | +0.60(+1.15%) |
Nov 18, 2020 | 55.74 | 55.82 | 52.26 | 52.29 | 4,819,960 | -3.09(-5.58%) |
Nov 17, 2020 | 52.72 | 55.46 | 51.86 | 55.38 | 6,233,751 | +1.48(+2.75%) |
Nov 16, 2020 | 52.79 | 54.34 | 50.87 | 53.90 | 6,990,672 | +4.10(+8.23%) |
Nov 13, 2020 | 47.10 | 50.43 | 47.04 | 49.80 | 6,675,947 | +3.31(+7.13%) |
Nov 12, 2020 | 48.89 | 49.61 | 46.28 | 46.49 | 5,979,538 | -3.50(-7.00%) |
Nov 11, 2020 | 49.92 | 50.00 | 48.90 | 49.99 | 5,410,373 | +0.71(+1.44%) |
Nov 10, 2020 | 49.74 | 49.82 | 47.21 | 49.28 | 6,119,117 | +0.94(+1.95%) |
Nov 09, 2020 | 44.43 | 49.35 | 44.33 | 48.34 | 10,513,811 | +8.77(+22.17%) |
Nov 06, 2020 | 40.78 | 41.44 | 39.14 | 39.56 | 4,267,637 | -1.28(-3.13%) |
Nov 05, 2020 | 40.44 | 41.45 | 40.20 | 40.84 | 3,787,478 | +0.23(+0.56%) |
Nov 04, 2020 | 40.40 | 41.74 | 39.51 | 40.62 | 4,376,082 | +0.34(+0.84%) |
Nov 03, 2020 | 41.21 | 41.56 | 39.71 | 40.28 | 3,878,520 | -0.37(-0.92%) |