Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.64 | 58.81 | 55.23 | 56.70 | 621,900 | -0.17(-0.30%) |
Jan 28, 2021 | 54.04 | 57.62 | 51.96 | 56.87 | 661,225 | +5.11(+9.87%) |
Jan 27, 2021 | 50.54 | 54.11 | 47.35 | 51.76 | 1,017,945 | -0.81(-1.54%) |
Jan 26, 2021 | 55.99 | 56.92 | 52.30 | 52.57 | 575,817 | -2.81(-5.07%) |
Jan 25, 2021 | 55.82 | 57.24 | 53.56 | 55.38 | 628,655 | +0.14(+0.25%) |
Jan 22, 2021 | 53.41 | 55.88 | 53.32 | 55.24 | 493,300 | +1.27(+2.35%) |
Jan 21, 2021 | 54.82 | 55.27 | 50.94 | 53.97 | 766,376 | -0.20(-0.37%) |
Jan 20, 2021 | 54.31 | 59.47 | 54.17 | 54.17 | 912,360 | +0.77(+1.44%) |
Jan 19, 2021 | 51.82 | 53.51 | 51.76 | 53.40 | 635,590 | +2.61(+5.14%) |
Jan 15, 2021 | 52.48 | 54.64 | 50.54 | 50.79 | 605,300 | -1.79(-3.40%) |
Jan 14, 2021 | 50.23 | 55.02 | 50.00 | 52.58 | 679,911 | +2.63(+5.27%) |
Jan 13, 2021 | 49.87 | 51.87 | 49.26 | 49.95 | 474,942 | -0.01(-0.02%) |
Jan 12, 2021 | 50.47 | 51.34 | 48.86 | 49.96 | 658,804 | +0.10(+0.20%) |
Jan 11, 2021 | 51.30 | 52.00 | 49.30 | 49.86 | 597,956 | -2.13(-4.10%) |
Jan 08, 2021 | 51.17 | 57.09 | 51.00 | 51.99 | 1,155,200 | +1.39(+2.75%) |
Jan 07, 2021 | 49.32 | 52.66 | 49.32 | 50.60 | 601,956 | +1.74(+3.56%) |
Jan 06, 2021 | 48.16 | 49.97 | 47.91 | 48.86 | 596,849 | +0.58(+1.20%) |
Jan 05, 2021 | 47.44 | 48.91 | 47.36 | 48.28 | 353,233 | +0.94(+1.99%) |
Jan 04, 2021 | 48.82 | 49.80 | 46.51 | 47.34 | 503,709 | -1.60(-3.27%) |
Dec 31, 2020 | 48.94 | 48.94 | 48.94 | 576,601 | -2.05(-4.02%) | |
Dec 30, 2020 | 48.98 | 51.71 | 48.98 | 50.99 | 576,601 | +1.98(+4.04%) |
Dec 29, 2020 | 54.35 | 55.53 | 46.74 | 49.01 | 1,048,362 | -5.56(-10.19%) |
Dec 28, 2020 | 56.64 | 57.84 | 54.38 | 54.57 | 610,459 | -1.23(-2.20%) |
Dec 24, 2020 | 56.94 | 58.15 | 54.88 | 55.80 | 285,500 | -1.17(-2.05%) |
Dec 23, 2020 | 57.44 | 58.50 | 55.33 | 56.97 | 622,473 | -0.20(-0.35%) |
Dec 22, 2020 | 51.75 | 60.72 | 51.75 | 57.17 | 1,562,535 | +5.88(+11.46%) |
Dec 21, 2020 | 47.09 | 52.02 | 46.80 | 51.29 | 1,117,823 | +3.36(+7.01%) |
Dec 18, 2020 | 48.52 | 49.05 | 47.35 | 47.93 | 1,719,000 | +0.08(+0.17%) |
Dec 17, 2020 | 48.88 | 49.53 | 46.13 | 47.85 | 1,255,170 | -0.04(-0.08%) |
Dec 16, 2020 | 53.96 | 54.32 | 47.47 | 47.89 | 1,180,902 | -6.33(-11.67%) |
Dec 15, 2020 | 55.68 | 56.33 | 53.94 | 54.22 | 630,021 | -1.21(-2.18%) |
Dec 14, 2020 | 56.27 | 59.06 | 54.98 | 55.43 | 816,908 | -0.11(-0.20%) |
Dec 11, 2020 | 56.96 | 57.96 | 55.46 | 55.54 | 697,300 | -1.58(-2.77%) |
Dec 10, 2020 | 54.83 | 57.68 | 54.39 | 57.12 | 838,826 | +2.26(+4.12%) |
Dec 09, 2020 | 60.58 | 61.67 | 54.38 | 54.86 | 1,156,336 | -5.47(-9.07%) |
Dec 08, 2020 | 62.88 | 62.95 | 60.23 | 60.33 | 908,459 | -1.55(-2.50%) |
Dec 07, 2020 | 58.35 | 63.55 | 58.35 | 61.88 | 788,897 | +4.26(+7.39%) |
Dec 04, 2020 | 56.13 | 58.00 | 55.13 | 57.62 | 569,500 | +1.72(+3.08%) |
Dec 03, 2020 | 55.54 | 57.39 | 55.33 | 55.90 | 531,665 | +0.82(+1.49%) |
Dec 02, 2020 | 54.83 | 55.21 | 53.69 | 55.08 | 603,260 | -0.06(-0.11%) |
Dec 01, 2020 | 55.00 | 55.96 | 54.12 | 55.14 | 561,817 | +0.63(+1.16%) |
Nov 30, 2020 | 53.46 | 54.99 | 52.26 | 54.51 | 494,413 | +1.31(+2.46%) |
Nov 27, 2020 | 51.32 | 53.46 | 51.32 | 53.20 | 248,700 | +2.30(+4.52%) |
Nov 25, 2020 | 51.71 | 51.74 | 49.39 | 50.90 | 387,800 | -0.98(-1.89%) |
Nov 24, 2020 | 52.36 | 53.10 | 51.25 | 51.88 | 375,427 | +0.33(+0.64%) |
Nov 23, 2020 | 52.14 | 52.98 | 50.70 | 51.55 | 683,527 | +0.11(+0.21%) |
Nov 20, 2020 | 48.38 | 51.88 | 47.73 | 51.44 | 577,700 | +2.61(+5.35%) |
Nov 19, 2020 | 47.64 | 51.24 | 47.28 | 48.83 | 618,811 | +0.83(+1.73%) |
Nov 18, 2020 | 48.38 | 50.13 | 47.84 | 48.00 | 519,304 | -0.34(-0.70%) |
Nov 17, 2020 | 47.13 | 48.41 | 45.86 | 48.34 | 363,956 | +1.35(+2.87%) |
Nov 16, 2020 | 47.54 | 48.71 | 46.50 | 46.99 | 351,009 | +0.36(+0.76%) |
Nov 13, 2020 | 46.74 | 47.41 | 45.34 | 46.63 | 488,200 | +0.27(+0.59%) |
Nov 12, 2020 | 46.91 | 48.16 | 44.57 | 46.36 | 476,233 | -0.80(-1.70%) |
Nov 11, 2020 | 43.83 | 47.50 | 43.75 | 47.16 | 427,661 | +3.66(+8.41%) |
Nov 10, 2020 | 44.12 | 44.49 | 40.30 | 43.50 | 506,212 | -0.47(-1.07%) |
Nov 09, 2020 | 44.24 | 45.78 | 43.50 | 43.97 | 664,508 | +1.01(+2.35%) |
Nov 06, 2020 | 41.86 | 44.47 | 40.49 | 42.96 | 379,700 | +0.95(+2.26%) |
Nov 05, 2020 | 39.95 | 42.15 | 39.50 | 42.01 | 551,819 | +1.98(+4.95%) |
Nov 04, 2020 | 38.23 | 40.46 | 38.13 | 40.03 | 584,672 | +1.81(+4.74%) |
Nov 03, 2020 | 37.11 | 38.71 | 35.40 | 38.22 | 790,708 | +3.22(+9.20%) |