Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.39 | 60.72 | 58.77 | 59.62 | 1,048,564 | -1.10(-1.82%) |
Jan 28, 2021 | 58.72 | 61.10 | 58.32 | 60.72 | 1,745,415 | +2.50(+4.29%) |
Jan 27, 2021 | 59.68 | 60.04 | 56.55 | 58.23 | 2,262,216 | -2.50(-4.11%) |
Jan 26, 2021 | 62.27 | 62.50 | 60.48 | 60.72 | 1,346,979 | -0.97(-1.58%) |
Jan 25, 2021 | 62.50 | 62.55 | 60.43 | 61.70 | 1,743,100 | -0.80(-1.28%) |
Jan 22, 2021 | 62.13 | 62.78 | 61.51 | 62.50 | 1,249,101 | -0.07(-0.12%) |
Jan 21, 2021 | 64.62 | 64.89 | 62.45 | 62.57 | 1,232,312 | -2.03(-3.14%) |
Jan 20, 2021 | 64.57 | 65.41 | 64.12 | 64.60 | 1,057,598 | +0.24(+0.37%) |
Jan 19, 2021 | 64.68 | 65.91 | 64.08 | 64.37 | 1,670,060 | -0.01(-0.01%) |
Jan 15, 2021 | 65.41 | 65.59 | 63.55 | 64.38 | 1,261,395 | -1.45(-2.20%) |
Jan 14, 2021 | 64.18 | 66.95 | 64.17 | 65.82 | 1,765,706 | +1.66(+2.58%) |
Jan 13, 2021 | 63.75 | 65.82 | 63.29 | 64.17 | 2,172,353 | +0.67(+1.06%) |
Jan 12, 2021 | 63.77 | 64.03 | 63.15 | 63.49 | 826,881 | -0.03(-0.04%) |
Jan 11, 2021 | 62.95 | 64.60 | 62.95 | 63.52 | 1,268,903 | -0.44(-0.68%) |
Jan 08, 2021 | 63.50 | 64.06 | 62.74 | 63.96 | 1,119,032 | +0.69(+1.09%) |
Jan 07, 2021 | 64.48 | 65.11 | 63.14 | 63.26 | 1,409,348 | -0.67(-1.04%) |
Jan 06, 2021 | 62.32 | 65.80 | 62.18 | 63.93 | 3,174,763 | +2.52(+4.11%) |
Jan 05, 2021 | 59.80 | 62.05 | 59.80 | 61.41 | 1,517,559 | +1.54(+2.57%) |
Jan 04, 2021 | 60.06 | 61.40 | 58.66 | 59.87 | 1,377,975 | +0.12(+0.20%) |
Dec 31, 2020 | 59.75 | 59.75 | 59.75 | 728,326 | +0.36(+0.60%) | |
Dec 30, 2020 | 58.14 | 59.56 | 57.72 | 59.39 | 728,326 | +1.59(+2.76%) |
Dec 29, 2020 | 58.33 | 58.57 | 57.25 | 57.80 | 792,924 | -0.61(-1.05%) |
Dec 28, 2020 | 58.90 | 59.21 | 58.17 | 58.41 | 542,883 | -0.20(-0.34%) |
Dec 24, 2020 | 58.65 | 58.85 | 58.11 | 58.61 | 263,101 | -0.36(-0.60%) |
Dec 23, 2020 | 58.81 | 59.15 | 57.95 | 58.96 | 555,144 | +0.57(+0.98%) |
Dec 22, 2020 | 59.04 | 59.21 | 57.91 | 58.39 | 1,234,525 | -0.67(-1.13%) |
Dec 21, 2020 | 58.04 | 59.22 | 57.67 | 59.05 | 1,075,191 | +0.40(+0.68%) |
Dec 18, 2020 | 58.37 | 58.77 | 57.59 | 58.65 | 2,360,450 | +0.35(+0.59%) |
Dec 17, 2020 | 58.87 | 59.20 | 57.92 | 58.31 | 1,046,592 | -0.57(-0.97%) |
Dec 16, 2020 | 59.22 | 59.36 | 58.28 | 58.88 | 611,425 | -0.48(-0.81%) |
Dec 15, 2020 | 58.31 | 59.98 | 58.13 | 59.36 | 1,206,745 | +1.26(+2.16%) |
Dec 14, 2020 | 60.61 | 60.71 | 58.04 | 58.11 | 1,095,079 | -2.06(-3.42%) |
Dec 11, 2020 | 58.50 | 60.78 | 58.50 | 60.17 | 2,068,262 | +1.40(+2.39%) |
Dec 10, 2020 | 58.10 | 58.89 | 57.25 | 58.76 | 2,247,434 | +0.91(+1.57%) |
Dec 09, 2020 | 56.50 | 57.95 | 55.78 | 57.85 | 2,292,386 | +1.96(+3.50%) |
Dec 08, 2020 | 55.36 | 56.51 | 54.91 | 55.89 | 1,322,989 | +0.52(+0.94%) |
Dec 07, 2020 | 56.07 | 56.18 | 54.95 | 55.37 | 996,360 | -0.63(-1.12%) |
Dec 04, 2020 | 55.61 | 56.28 | 55.57 | 56.00 | 1,184,341 | +0.63(+1.14%) |
Dec 03, 2020 | 54.66 | 55.77 | 54.40 | 55.37 | 1,013,936 | +1.34(+2.48%) |
Dec 02, 2020 | 53.91 | 54.30 | 53.53 | 54.03 | 734,962 | -0.15(-0.27%) |
Dec 01, 2020 | 54.64 | 55.24 | 53.58 | 54.18 | 1,436,960 | +0.53(+0.98%) |
Nov 30, 2020 | 55.10 | 55.57 | 53.58 | 53.65 | 2,058,292 | -1.78(-3.21%) |
Nov 27, 2020 | 56.12 | 56.59 | 55.14 | 55.43 | 445,088 | -0.90(-1.60%) |
Nov 25, 2020 | 56.67 | 56.93 | 55.28 | 56.33 | 1,545,022 | -0.75(-1.31%) |
Nov 24, 2020 | 55.27 | 57.15 | 54.71 | 57.08 | 2,353,842 | +2.48(+4.54%) |
Nov 23, 2020 | 54.02 | 55.07 | 53.61 | 54.60 | 1,343,850 | +1.08(+2.03%) |
Nov 20, 2020 | 53.29 | 53.72 | 52.93 | 53.52 | 782,828 | +0.19(+0.36%) |
Nov 19, 2020 | 52.97 | 53.44 | 52.26 | 53.32 | 1,206,994 | +0.14(+0.26%) |
Nov 18, 2020 | 54.21 | 55.25 | 53.10 | 53.19 | 1,316,406 | -0.91(-1.68%) |
Nov 17, 2020 | 54.05 | 54.60 | 53.38 | 54.10 | 1,282,543 | -0.74(-1.35%) |
Nov 16, 2020 | 54.14 | 55.19 | 52.99 | 54.84 | 1,549,379 | +1.37(+2.57%) |
Nov 13, 2020 | 52.65 | 53.79 | 52.57 | 53.46 | 928,560 | +1.07(+2.03%) |
Nov 12, 2020 | 53.25 | 53.25 | 51.86 | 52.40 | 1,018,784 | -0.82(-1.54%) |
Nov 11, 2020 | 53.31 | 53.92 | 51.89 | 53.22 | 1,193,463 | +0.08(+0.15%) |
Nov 10, 2020 | 51.69 | 53.26 | 51.05 | 53.14 | 1,473,490 | +1.77(+3.45%) |
Nov 09, 2020 | 53.31 | 53.76 | 51.32 | 51.37 | 2,095,159 | -0.60(-1.15%) |
Nov 06, 2020 | 53.16 | 53.20 | 51.71 | 51.96 | 1,387,417 | -0.89(-1.69%) |
Nov 05, 2020 | 50.63 | 53.14 | 50.63 | 52.86 | 1,436,320 | +2.29(+4.54%) |
Nov 04, 2020 | 50.83 | 51.23 | 48.79 | 50.56 | 1,775,186 | -0.47(-0.92%) |
Nov 03, 2020 | 52.73 | 53.00 | 50.71 | 51.03 | 1,611,995 | -1.44(-2.74%) |