Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.16 | 61.99 | 58.50 | 58.86 | 6,603,482 | -3.17(-5.11%) |
Jan 28, 2021 | 62.25 | 63.04 | 61.26 | 62.03 | 3,055,747 | +0.22(+0.35%) |
Jan 27, 2021 | 60.96 | 63.53 | 60.51 | 61.81 | 3,533,026 | -0.10(-0.15%) |
Jan 26, 2021 | 63.24 | 64.31 | 61.86 | 61.91 | 2,368,560 | -0.67(-1.07%) |
Jan 25, 2021 | 62.51 | 63.55 | 61.66 | 62.58 | 3,459,124 | -0.41(-0.65%) |
Jan 22, 2021 | 62.25 | 63.45 | 61.77 | 62.98 | 2,952,837 | -0.53(-0.83%) |
Jan 21, 2021 | 64.73 | 65.47 | 63.05 | 63.51 | 3,108,475 | -1.94(-2.96%) |
Jan 20, 2021 | 65.46 | 65.94 | 64.19 | 65.45 | 2,956,098 | +0.53(+0.82%) |
Jan 19, 2021 | 63.13 | 65.26 | 62.58 | 64.92 | 3,428,219 | +2.64(+4.24%) |
Jan 15, 2021 | 63.51 | 63.77 | 61.58 | 62.28 | 3,932,048 | -2.08(-3.24%) |
Jan 14, 2021 | 62.53 | 65.07 | 62.51 | 64.36 | 3,488,095 | +2.06(+3.30%) |
Jan 13, 2021 | 63.81 | 63.98 | 62.10 | 62.31 | 2,901,798 | -1.71(-2.67%) |
Jan 12, 2021 | 63.13 | 64.30 | 62.19 | 64.02 | 3,050,876 | +1.28(+2.03%) |
Jan 11, 2021 | 59.90 | 63.20 | 59.62 | 62.74 | 5,695,274 | +1.35(+2.21%) |
Jan 08, 2021 | 62.95 | 63.03 | 61.07 | 61.39 | 3,091,178 | -1.00(-1.60%) |
Jan 07, 2021 | 62.07 | 63.64 | 61.45 | 62.39 | 2,958,242 | +0.56(+0.90%) |
Jan 06, 2021 | 63.38 | 63.74 | 61.07 | 61.83 | 5,872,011 | -0.46(-0.74%) |
Jan 05, 2021 | 60.77 | 64.05 | 60.77 | 62.29 | 4,499,445 | +1.62(+2.68%) |
Jan 04, 2021 | 61.30 | 61.89 | 59.52 | 60.67 | 3,124,823 | -0.05(-0.09%) |
Dec 31, 2020 | 60.72 | 60.72 | 60.72 | 3,346,853 | -0.57(-0.93%) | |
Dec 30, 2020 | 59.55 | 61.56 | 59.46 | 61.29 | 3,346,853 | +1.93(+3.25%) |
Dec 29, 2020 | 60.29 | 60.66 | 58.84 | 59.36 | 4,431,810 | -0.82(-1.37%) |
Dec 28, 2020 | 60.28 | 61.58 | 59.94 | 60.19 | 2,812,880 | +0.52(+0.87%) |
Dec 24, 2020 | 60.07 | 60.15 | 59.07 | 59.67 | 1,491,911 | -0.55(-0.91%) |
Dec 23, 2020 | 59.36 | 60.74 | 59.04 | 60.21 | 3,441,410 | +1.61(+2.74%) |
Dec 22, 2020 | 57.75 | 59.19 | 57.43 | 58.61 | 4,116,718 | +0.89(+1.53%) |
Dec 21, 2020 | 56.22 | 58.39 | 55.39 | 57.72 | 4,006,913 | -0.31(-0.54%) |
Dec 18, 2020 | 58.24 | 58.62 | 57.35 | 58.04 | 9,741,427 | -0.28(-0.48%) |
Dec 17, 2020 | 58.91 | 58.92 | 57.65 | 58.31 | 3,642,773 | -0.10(-0.18%) |
Dec 16, 2020 | 59.42 | 59.47 | 58.10 | 58.42 | 3,909,119 | -0.83(-1.41%) |
Dec 15, 2020 | 58.30 | 59.63 | 57.51 | 59.25 | 3,486,037 | +0.92(+1.58%) |
Dec 14, 2020 | 60.52 | 61.25 | 58.04 | 58.33 | 3,239,138 | -2.01(-3.34%) |
Dec 11, 2020 | 60.94 | 61.14 | 59.42 | 60.34 | 2,945,350 | -1.17(-1.91%) |
Dec 10, 2020 | 59.16 | 62.25 | 59.16 | 61.52 | 3,857,098 | +1.81(+3.04%) |
Dec 09, 2020 | 59.43 | 60.86 | 58.15 | 59.70 | 4,147,956 | +1.20(+2.05%) |
Dec 08, 2020 | 57.35 | 59.97 | 57.35 | 58.50 | 3,512,221 | +0.30(+0.51%) |
Dec 07, 2020 | 59.31 | 59.74 | 57.58 | 58.21 | 3,522,626 | -1.97(-3.27%) |
Dec 04, 2020 | 57.94 | 60.70 | 57.75 | 60.18 | 5,111,340 | +3.73(+6.61%) |
Dec 03, 2020 | 56.21 | 58.08 | 55.42 | 56.45 | 3,147,047 | +0.51(+0.92%) |
Dec 02, 2020 | 53.13 | 56.67 | 52.99 | 55.93 | 5,080,098 | +2.21(+4.12%) |
Dec 01, 2020 | 54.50 | 55.72 | 53.42 | 53.72 | 4,632,087 | +1.13(+2.15%) |
Nov 30, 2020 | 55.79 | 56.00 | 52.35 | 52.59 | 7,396,250 | -4.04(-7.13%) |
Nov 27, 2020 | 56.97 | 57.51 | 56.16 | 56.63 | 2,230,034 | -0.89(-1.55%) |
Nov 25, 2020 | 58.06 | 58.37 | 57.10 | 57.52 | 4,326,221 | -1.27(-2.16%) |
Nov 24, 2020 | 59.16 | 59.65 | 57.82 | 58.79 | 4,846,319 | +1.63(+2.86%) |
Nov 23, 2020 | 54.45 | 57.23 | 54.35 | 57.16 | 5,188,504 | +3.69(+6.90%) |
Nov 20, 2020 | 53.22 | 54.25 | 52.97 | 53.47 | 3,054,433 | +0.12(+0.23%) |
Nov 19, 2020 | 52.09 | 53.66 | 51.68 | 53.35 | 3,077,318 | +0.61(+1.15%) |
Nov 18, 2020 | 56.22 | 56.30 | 52.71 | 52.74 | 4,778,879 | -3.12(-5.58%) |
Nov 17, 2020 | 53.17 | 55.93 | 52.31 | 55.86 | 6,180,620 | +1.49(+2.75%) |
Nov 16, 2020 | 53.24 | 54.81 | 51.31 | 54.36 | 6,931,089 | +4.13(+8.23%) |
Nov 13, 2020 | 47.50 | 50.86 | 47.44 | 50.23 | 6,619,048 | +3.34(+7.13%) |
Nov 12, 2020 | 49.31 | 50.03 | 46.67 | 46.89 | 5,928,575 | -3.53(-7.00%) |
Nov 11, 2020 | 50.35 | 50.43 | 49.32 | 50.42 | 5,364,260 | +0.72(+1.44%) |
Nov 10, 2020 | 50.17 | 50.25 | 47.62 | 49.70 | 6,066,964 | +0.95(+1.95%) |
Nov 09, 2020 | 44.81 | 49.78 | 44.71 | 48.75 | 10,424,202 | +8.85(+22.17%) |
Nov 06, 2020 | 41.13 | 41.79 | 39.48 | 39.90 | 4,231,264 | -1.29(-3.13%) |
Nov 05, 2020 | 40.78 | 41.80 | 40.55 | 41.20 | 3,755,197 | +0.23(+0.56%) |
Nov 04, 2020 | 40.74 | 42.10 | 39.84 | 40.96 | 4,338,784 | +0.34(+0.84%) |
Nov 03, 2020 | 41.56 | 41.92 | 40.05 | 40.62 | 3,845,463 | -0.38(-0.92%) |