Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 58.50 | 58.93 | 58.39 | 58.54 | 135,300 | -0.20(-0.34%) |
Jan 28, 2021 | 58.90 | 59.79 | 58.51 | 58.74 | 233,851 | +0.25(+0.43%) |
Jan 27, 2021 | 58.64 | 59.00 | 58.07 | 58.49 | 269,522 | -0.41(-0.70%) |
Jan 26, 2021 | 59.94 | 59.94 | 58.82 | 58.90 | 190,045 | -0.68(-1.14%) |
Jan 25, 2021 | 59.45 | 59.72 | 58.82 | 59.58 | 109,976 | -0.34(-0.57%) |
Jan 22, 2021 | 59.12 | 60.69 | 59.12 | 59.92 | 410,800 | +0.15(+0.25%) |
Jan 21, 2021 | 59.05 | 59.98 | 58.88 | 59.77 | 164,604 | +0.79(+1.34%) |
Jan 20, 2021 | 58.91 | 59.19 | 58.82 | 58.98 | 130,642 | +0.20(+0.34%) |
Jan 19, 2021 | 59.00 | 59.16 | 58.62 | 58.78 | 413,813 | -0.07(-0.12%) |
Jan 15, 2021 | 58.81 | 59.23 | 58.81 | 58.85 | 376,700 | -0.30(-0.51%) |
Jan 14, 2021 | 59.30 | 59.60 | 58.77 | 59.15 | 297,565 | +0.11(+0.19%) |
Jan 13, 2021 | 59.16 | 59.90 | 58.80 | 59.04 | 380,896 | -0.24(-0.40%) |
Jan 12, 2021 | 59.26 | 59.76 | 58.86 | 59.28 | 773,577 | -0.06(-0.10%) |
Jan 11, 2021 | 58.05 | 59.36 | 58.05 | 59.34 | 880,673 | +0.92(+1.57%) |
Jan 08, 2021 | 58.39 | 58.45 | 58.10 | 58.42 | 395,800 | +0.30(+0.52%) |
Jan 07, 2021 | 58.45 | 58.53 | 58.06 | 58.12 | 267,003 | -0.37(-0.63%) |
Jan 06, 2021 | 58.29 | 58.53 | 58.06 | 58.49 | 607,212 | +0.29(+0.50%) |
Jan 05, 2021 | 57.62 | 58.40 | 57.60 | 58.20 | 361,995 | +0.53(+0.92%) |
Jan 04, 2021 | 58.15 | 58.35 | 57.20 | 57.67 | 552,638 | -0.49(-0.84%) |
Dec 31, 2020 | 58.16 | 58.16 | 58.16 | 297,687 | -0.20(-0.34%) | |
Dec 30, 2020 | 58.48 | 58.59 | 58.30 | 58.36 | 297,687 | -0.08(-0.14%) |
Dec 29, 2020 | 58.05 | 58.56 | 58.01 | 58.44 | 371,204 | -0.02(-0.03%) |
Dec 28, 2020 | 58.47 | 58.68 | 57.91 | 58.45 | 293,661 | +0.20(+0.35%) |
Dec 24, 2020 | 58.46 | 58.68 | 58.25 | 58.25 | 222,800 | +0.00(+0.00%) |
Dec 23, 2020 | 58.65 | 58.75 | 58.25 | 58.25 | 517,403 | -0.29(-0.50%) |
Dec 22, 2020 | 58.36 | 58.84 | 58.26 | 58.54 | 358,852 | +0.18(+0.31%) |
Dec 21, 2020 | 58.25 | 58.46 | 58.18 | 58.36 | 380,212 | +0.11(+0.19%) |
Dec 18, 2020 | 58.58 | 58.58 | 58.25 | 58.25 | 643,000 | -0.13(-0.22%) |
Dec 17, 2020 | 58.39 | 58.55 | 58.31 | 58.38 | 348,509 | +0.08(+0.14%) |
Dec 16, 2020 | 58.27 | 58.58 | 58.18 | 58.30 | 772,194 | -0.09(-0.15%) |
Dec 15, 2020 | 58.25 | 58.40 | 58.15 | 58.39 | 511,273 | +0.15(+0.26%) |
Dec 14, 2020 | 58.30 | 58.37 | 58.12 | 58.24 | 517,242 | +0.03(+0.05%) |
Dec 11, 2020 | 57.89 | 58.45 | 57.89 | 58.21 | 614,100 | +0.04(+0.07%) |
Dec 10, 2020 | 58.05 | 58.42 | 57.74 | 58.17 | 1,219,459 | -0.32(-0.55%) |
Dec 09, 2020 | 57.60 | 58.78 | 57.50 | 58.49 | 4,569,518 | +19.97(+51.84%) |
Dec 08, 2020 | 38.20 | 38.90 | 37.89 | 38.52 | 218,452 | +0.21(+0.55%) |
Dec 07, 2020 | 38.65 | 39.06 | 37.36 | 38.31 | 127,676 | -0.08(-0.21%) |
Dec 04, 2020 | 37.76 | 38.55 | 36.40 | 38.39 | 123,600 | +2.06(+5.67%) |
Dec 03, 2020 | 36.60 | 36.68 | 35.88 | 36.33 | 115,570 | -0.26(-0.71%) |
Dec 02, 2020 | 34.80 | 37.10 | 34.55 | 36.59 | 130,149 | +1.47(+4.19%) |
Dec 01, 2020 | 35.49 | 36.53 | 34.71 | 35.12 | 118,664 | +0.09(+0.26%) |
Nov 30, 2020 | 36.99 | 36.99 | 34.39 | 35.03 | 236,216 | -2.06(-5.55%) |
Nov 27, 2020 | 37.45 | 38.00 | 36.39 | 37.09 | 54,400 | -0.43(-1.15%) |
Nov 25, 2020 | 37.99 | 38.15 | 36.37 | 37.52 | 118,700 | -0.85(-2.22%) |
Nov 24, 2020 | 40.48 | 41.80 | 37.81 | 38.37 | 265,751 | -1.00(-2.54%) |
Nov 23, 2020 | 36.21 | 40.00 | 36.21 | 39.37 | 266,502 | +2.71(+7.39%) |
Nov 20, 2020 | 36.72 | 37.80 | 36.04 | 36.66 | 182,800 | -0.31(-0.84%) |
Nov 19, 2020 | 33.60 | 37.01 | 33.60 | 36.97 | 172,866 | +3.25(+9.64%) |
Nov 18, 2020 | 34.77 | 35.44 | 33.65 | 33.72 | 248,445 | -0.71(-2.06%) |
Nov 17, 2020 | 33.82 | 35.09 | 33.42 | 34.43 | 125,694 | +0.11(+0.32%) |
Nov 16, 2020 | 35.01 | 35.79 | 33.79 | 34.32 | 128,954 | +0.42(+1.24%) |
Nov 13, 2020 | 32.29 | 34.17 | 32.24 | 33.90 | 218,500 | +2.01(+6.30%) |
Nov 12, 2020 | 31.07 | 32.05 | 30.65 | 31.89 | 316,208 | +0.38(+1.21%) |
Nov 11, 2020 | 30.99 | 31.54 | 30.15 | 31.51 | 173,029 | +0.91(+2.97%) |
Nov 10, 2020 | 28.80 | 30.80 | 28.80 | 30.60 | 158,379 | +1.48(+5.08%) |
Nov 09, 2020 | 29.95 | 31.07 | 28.20 | 29.12 | 195,041 | +2.37(+8.86%) |
Nov 06, 2020 | 26.33 | 27.00 | 26.07 | 26.75 | 99,300 | +0.73(+2.81%) |
Nov 05, 2020 | 24.61 | 26.06 | 24.34 | 26.02 | 79,956 | +1.38(+5.60%) |
Nov 04, 2020 | 24.78 | 25.15 | 23.02 | 24.64 | 137,193 | -0.66(-2.61%) |
Nov 03, 2020 | 25.20 | 26.22 | 24.46 | 25.30 | 124,510 | +0.13(+0.52%) |