Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.45 | 60.78 | 58.83 | 59.68 | 1,047,565 | -1.10(-1.82%) |
Jan 28, 2021 | 58.77 | 61.16 | 58.37 | 60.78 | 1,743,752 | +2.50(+4.29%) |
Jan 27, 2021 | 59.74 | 60.10 | 56.60 | 58.28 | 2,260,061 | -2.50(-4.11%) |
Jan 26, 2021 | 62.33 | 62.56 | 60.54 | 60.78 | 1,345,696 | -0.98(-1.58%) |
Jan 25, 2021 | 62.56 | 62.61 | 60.49 | 61.76 | 1,741,439 | -0.80(-1.28%) |
Jan 22, 2021 | 62.19 | 62.84 | 61.57 | 62.56 | 1,247,911 | -0.07(-0.12%) |
Jan 21, 2021 | 64.68 | 64.95 | 62.51 | 62.63 | 1,231,138 | -2.03(-3.14%) |
Jan 20, 2021 | 64.63 | 65.48 | 64.18 | 64.66 | 1,056,590 | +0.24(+0.37%) |
Jan 19, 2021 | 64.75 | 65.98 | 64.14 | 64.43 | 1,668,470 | -0.01(-0.01%) |
Jan 15, 2021 | 65.48 | 65.65 | 63.61 | 64.44 | 1,260,193 | -1.45(-2.20%) |
Jan 14, 2021 | 64.25 | 67.02 | 64.23 | 65.89 | 1,764,024 | +1.66(+2.58%) |
Jan 13, 2021 | 63.81 | 65.89 | 63.35 | 64.23 | 2,170,284 | +0.67(+1.06%) |
Jan 12, 2021 | 63.83 | 64.09 | 63.21 | 63.55 | 826,093 | -0.03(-0.04%) |
Jan 11, 2021 | 63.01 | 64.66 | 63.01 | 63.58 | 1,267,695 | -0.44(-0.68%) |
Jan 08, 2021 | 63.56 | 64.12 | 62.80 | 64.02 | 1,117,966 | +0.69(+1.09%) |
Jan 07, 2021 | 64.55 | 65.18 | 63.20 | 63.32 | 1,408,006 | -0.67(-1.04%) |
Jan 06, 2021 | 62.38 | 65.86 | 62.24 | 63.99 | 3,171,738 | +2.53(+4.11%) |
Jan 05, 2021 | 59.86 | 62.11 | 59.86 | 61.46 | 1,516,114 | +1.54(+2.57%) |
Jan 04, 2021 | 60.11 | 61.46 | 58.71 | 59.92 | 1,376,662 | +0.12(+0.20%) |
Dec 31, 2020 | 59.80 | 59.80 | 59.80 | 727,632 | +0.36(+0.60%) | |
Dec 30, 2020 | 58.20 | 59.62 | 57.77 | 59.45 | 727,632 | +1.60(+2.76%) |
Dec 29, 2020 | 58.38 | 58.63 | 57.31 | 57.85 | 792,169 | -0.61(-1.05%) |
Dec 28, 2020 | 58.96 | 59.27 | 58.23 | 58.46 | 542,366 | -0.20(-0.34%) |
Dec 24, 2020 | 58.71 | 58.91 | 58.16 | 58.66 | 262,851 | -0.36(-0.60%) |
Dec 23, 2020 | 58.86 | 59.20 | 58.01 | 59.02 | 554,615 | +0.57(+0.98%) |
Dec 22, 2020 | 59.09 | 59.27 | 57.96 | 58.45 | 1,233,349 | -0.67(-1.13%) |
Dec 21, 2020 | 58.10 | 59.27 | 57.72 | 59.11 | 1,074,166 | +0.40(+0.68%) |
Dec 18, 2020 | 58.43 | 58.83 | 57.64 | 58.71 | 2,358,202 | +0.35(+0.59%) |
Dec 17, 2020 | 58.93 | 59.26 | 57.97 | 58.36 | 1,045,595 | -0.57(-0.97%) |
Dec 16, 2020 | 59.27 | 59.42 | 58.34 | 58.94 | 610,842 | -0.48(-0.81%) |
Dec 15, 2020 | 58.36 | 60.04 | 58.18 | 59.42 | 1,205,595 | +1.26(+2.16%) |
Dec 14, 2020 | 60.67 | 60.77 | 58.10 | 58.16 | 1,094,035 | -2.06(-3.42%) |
Dec 11, 2020 | 58.55 | 60.83 | 58.55 | 60.22 | 2,066,291 | +1.40(+2.39%) |
Dec 10, 2020 | 58.15 | 58.95 | 57.31 | 58.82 | 2,245,293 | +0.91(+1.57%) |
Dec 09, 2020 | 56.56 | 58.01 | 55.84 | 57.91 | 2,290,203 | +1.96(+3.50%) |
Dec 08, 2020 | 55.41 | 56.57 | 54.96 | 55.95 | 1,321,729 | +0.52(+0.94%) |
Dec 07, 2020 | 56.12 | 56.23 | 55.00 | 55.43 | 995,411 | -0.63(-1.12%) |
Dec 04, 2020 | 55.66 | 56.34 | 55.63 | 56.06 | 1,183,213 | +0.63(+1.14%) |
Dec 03, 2020 | 54.72 | 55.83 | 54.45 | 55.43 | 1,012,970 | +1.34(+2.48%) |
Dec 02, 2020 | 53.96 | 54.35 | 53.58 | 54.09 | 734,262 | -0.15(-0.27%) |
Dec 01, 2020 | 54.69 | 55.29 | 53.63 | 54.23 | 1,435,591 | +0.53(+0.98%) |
Nov 30, 2020 | 55.15 | 55.62 | 53.63 | 53.70 | 2,056,331 | -1.78(-3.21%) |
Nov 27, 2020 | 56.17 | 56.65 | 55.19 | 55.48 | 444,664 | -0.90(-1.60%) |
Nov 25, 2020 | 56.72 | 56.99 | 55.34 | 56.38 | 1,543,550 | -0.75(-1.31%) |
Nov 24, 2020 | 55.33 | 57.20 | 54.76 | 57.13 | 2,351,599 | +2.48(+4.54%) |
Nov 23, 2020 | 54.07 | 55.13 | 53.66 | 54.65 | 1,342,569 | +1.09(+2.03%) |
Nov 20, 2020 | 53.34 | 53.78 | 52.98 | 53.57 | 782,083 | +0.19(+0.36%) |
Nov 19, 2020 | 53.02 | 53.49 | 52.31 | 53.37 | 1,205,844 | +0.14(+0.26%) |
Nov 18, 2020 | 54.26 | 55.30 | 53.15 | 53.24 | 1,315,152 | -0.91(-1.68%) |
Nov 17, 2020 | 54.10 | 54.65 | 53.43 | 54.15 | 1,281,321 | -0.74(-1.35%) |
Nov 16, 2020 | 54.19 | 55.24 | 53.04 | 54.89 | 1,547,902 | +1.37(+2.57%) |
Nov 13, 2020 | 52.70 | 53.84 | 52.62 | 53.51 | 927,675 | +1.07(+2.03%) |
Nov 12, 2020 | 53.30 | 53.30 | 51.91 | 52.45 | 1,017,814 | -0.82(-1.54%) |
Nov 11, 2020 | 53.36 | 53.98 | 51.94 | 53.27 | 1,192,326 | +0.08(+0.15%) |
Nov 10, 2020 | 51.74 | 53.31 | 51.10 | 53.19 | 1,472,086 | +1.77(+3.45%) |
Nov 09, 2020 | 53.36 | 53.81 | 51.37 | 51.42 | 2,093,163 | -0.60(-1.15%) |
Nov 06, 2020 | 53.21 | 53.25 | 51.76 | 52.01 | 1,386,095 | -0.90(-1.69%) |
Nov 05, 2020 | 50.68 | 53.19 | 50.68 | 52.91 | 1,434,952 | +2.30(+4.54%) |
Nov 04, 2020 | 50.88 | 51.28 | 48.84 | 50.61 | 1,773,495 | -0.47(-0.92%) |
Nov 03, 2020 | 52.78 | 53.05 | 50.76 | 51.08 | 1,610,459 | -1.44(-2.74%) |