Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.11 | 62.20 | 59.27 | 60.07 | 947,200 | -0.62(-1.02%) |
Jan 28, 2021 | 60.29 | 61.53 | 59.83 | 60.69 | 1,007,776 | +1.50(+2.53%) |
Jan 27, 2021 | 61.93 | 62.00 | 59.09 | 59.19 | 1,091,249 | -3.33(-5.33%) |
Jan 26, 2021 | 63.95 | 64.37 | 62.37 | 62.52 | 856,925 | -1.26(-1.98%) |
Jan 25, 2021 | 62.34 | 63.79 | 61.90 | 63.78 | 1,111,330 | +2.03(+3.29%) |
Jan 22, 2021 | 61.45 | 62.04 | 60.75 | 61.75 | 651,600 | +0.48(+0.78%) |
Jan 21, 2021 | 63.00 | 63.00 | 60.14 | 61.27 | 871,107 | -1.27(-2.03%) |
Jan 20, 2021 | 61.08 | 62.90 | 60.83 | 62.54 | 720,679 | +1.51(+2.47%) |
Jan 19, 2021 | 61.92 | 62.48 | 60.78 | 61.03 | 759,585 | -0.25(-0.41%) |
Jan 15, 2021 | 61.33 | 63.19 | 60.71 | 61.28 | 1,273,800 | -0.07(-0.11%) |
Jan 14, 2021 | 59.74 | 61.81 | 58.86 | 61.35 | 783,279 | +1.70(+2.85%) |
Jan 13, 2021 | 59.16 | 59.98 | 57.96 | 59.65 | 900,393 | +0.50(+0.85%) |
Jan 12, 2021 | 62.09 | 62.31 | 58.92 | 59.15 | 822,414 | -2.95(-4.75%) |
Jan 11, 2021 | 60.32 | 62.30 | 59.57 | 62.10 | 1,037,625 | +1.06(+1.74%) |
Jan 08, 2021 | 59.03 | 61.20 | 58.13 | 61.04 | 1,342,100 | +1.90(+3.21%) |
Jan 07, 2021 | 56.67 | 59.29 | 56.19 | 59.14 | 933,102 | +2.95(+5.25%) |
Jan 06, 2021 | 55.65 | 56.98 | 55.37 | 56.19 | 1,100,762 | +0.26(+0.46%) |
Jan 05, 2021 | 56.89 | 56.98 | 55.45 | 55.93 | 727,427 | -0.85(-1.50%) |
Jan 04, 2021 | 56.87 | 57.03 | 55.57 | 56.78 | 925,215 | +0.24(+0.42%) |
Dec 31, 2020 | 56.54 | 56.54 | 56.54 | 1,001,867 | -0.66(-1.15%) | |
Dec 30, 2020 | 57.06 | 58.50 | 56.70 | 57.20 | 1,001,867 | +0.17(+0.30%) |
Dec 29, 2020 | 58.89 | 58.99 | 56.01 | 57.03 | 1,172,518 | -1.90(-3.22%) |
Dec 28, 2020 | 59.91 | 60.95 | 58.70 | 58.93 | 1,396,035 | -0.75(-1.26%) |
Dec 24, 2020 | 60.18 | 60.85 | 59.47 | 59.68 | 1,105,100 | -0.59(-0.98%) |
Dec 23, 2020 | 58.48 | 60.54 | 58.00 | 60.27 | 2,501,076 | +1.68(+2.87%) |
Dec 22, 2020 | 55.77 | 58.84 | 55.39 | 58.59 | 2,148,143 | +3.25(+5.87%) |
Dec 21, 2020 | 53.68 | 55.67 | 53.35 | 55.34 | 1,936,850 | +1.01(+1.86%) |
Dec 18, 2020 | 51.50 | 54.57 | 51.45 | 54.33 | 2,909,200 | +3.14(+6.13%) |
Dec 17, 2020 | 49.87 | 51.33 | 49.01 | 51.19 | 1,440,394 | +1.40(+2.81%) |
Dec 16, 2020 | 51.34 | 51.97 | 49.57 | 49.79 | 1,282,250 | -1.70(-3.30%) |
Dec 15, 2020 | 48.47 | 51.50 | 48.47 | 51.49 | 2,487,953 | +3.66(+7.65%) |
Dec 14, 2020 | 46.52 | 48.31 | 46.52 | 47.83 | 2,109,737 | +2.02(+4.41%) |
Dec 11, 2020 | 46.29 | 46.69 | 45.25 | 45.81 | 995,000 | -0.57(-1.23%) |
Dec 10, 2020 | 46.58 | 46.92 | 45.70 | 46.38 | 970,589 | -0.27(-0.58%) |
Dec 09, 2020 | 48.92 | 49.12 | 46.42 | 46.65 | 1,362,159 | -2.33(-4.76%) |
Dec 08, 2020 | 50.30 | 50.91 | 48.65 | 48.98 | 1,261,880 | -1.33(-2.64%) |
Dec 07, 2020 | 51.25 | 51.99 | 49.94 | 50.31 | 859,185 | -0.91(-1.78%) |
Dec 04, 2020 | 51.23 | 51.37 | 50.75 | 51.22 | 566,100 | +0.25(+0.49%) |
Dec 03, 2020 | 51.00 | 51.41 | 50.56 | 50.97 | 520,367 | -0.34(-0.66%) |
Dec 02, 2020 | 51.47 | 51.84 | 50.69 | 51.31 | 805,484 | +0.19(+0.37%) |
Dec 01, 2020 | 50.55 | 51.41 | 50.10 | 51.12 | 1,381,639 | +0.59(+1.17%) |
Nov 30, 2020 | 51.40 | 51.59 | 49.83 | 50.53 | 2,616,798 | -0.60(-1.17%) |
Nov 27, 2020 | 50.01 | 51.19 | 50.01 | 51.13 | 415,900 | +0.89(+1.77%) |
Nov 25, 2020 | 50.00 | 50.31 | 49.66 | 50.24 | 688,700 | +0.20(+0.40%) |
Nov 24, 2020 | 50.51 | 51.33 | 49.94 | 50.04 | 606,137 | -0.23(-0.46%) |
Nov 23, 2020 | 49.56 | 50.35 | 49.13 | 50.27 | 709,404 | +1.13(+2.30%) |
Nov 20, 2020 | 50.23 | 50.23 | 49.06 | 49.14 | 938,300 | -1.31(-2.60%) |
Nov 19, 2020 | 50.46 | 51.14 | 50.02 | 50.45 | 655,807 | -0.23(-0.45%) |
Nov 18, 2020 | 52.63 | 52.66 | 50.63 | 50.68 | 846,590 | -1.83(-3.49%) |
Nov 17, 2020 | 52.08 | 52.63 | 51.47 | 52.51 | 564,146 | +0.36(+0.69%) |
Nov 16, 2020 | 51.90 | 52.35 | 51.39 | 52.15 | 866,321 | +0.58(+1.12%) |
Nov 13, 2020 | 49.45 | 51.92 | 49.31 | 51.57 | 995,400 | +2.32(+4.71%) |
Nov 12, 2020 | 49.04 | 49.88 | 48.81 | 49.25 | 954,067 | +0.04(+0.08%) |
Nov 11, 2020 | 50.34 | 50.34 | 49.03 | 49.21 | 589,785 | -0.97(-1.93%) |
Nov 10, 2020 | 50.26 | 50.84 | 49.31 | 50.18 | 960,900 | +0.08(+0.16%) |
Nov 09, 2020 | 49.65 | 50.93 | 49.26 | 50.10 | 1,226,611 | +1.47(+3.02%) |
Nov 06, 2020 | 48.80 | 49.00 | 47.54 | 48.63 | 679,500 | -0.09(-0.18%) |
Nov 05, 2020 | 47.71 | 49.71 | 47.56 | 48.72 | 2,392,244 | +1.11(+2.33%) |
Nov 04, 2020 | 46.80 | 48.99 | 46.28 | 47.61 | 1,330,702 | +0.61(+1.30%) |
Nov 03, 2020 | 46.91 | 47.68 | 46.45 | 47.00 | 651,230 | +0.23(+0.49%) |