Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.62 | 62.46 | 58.95 | 59.31 | 6,553,199 | -3.19(-5.11%) |
Jan 28, 2021 | 62.72 | 63.53 | 61.73 | 62.51 | 3,032,479 | +0.22(+0.35%) |
Jan 27, 2021 | 61.43 | 64.02 | 60.97 | 62.29 | 3,506,124 | -0.10(-0.15%) |
Jan 26, 2021 | 63.73 | 64.81 | 62.34 | 62.38 | 2,350,524 | -0.67(-1.07%) |
Jan 25, 2021 | 62.99 | 64.04 | 62.14 | 63.06 | 3,432,784 | -0.41(-0.65%) |
Jan 22, 2021 | 62.72 | 63.94 | 62.24 | 63.47 | 2,930,352 | -0.53(-0.83%) |
Jan 21, 2021 | 65.23 | 65.97 | 63.54 | 64.00 | 3,084,806 | -1.95(-2.96%) |
Jan 20, 2021 | 65.96 | 66.45 | 64.68 | 65.95 | 2,933,589 | +0.53(+0.82%) |
Jan 19, 2021 | 63.62 | 65.76 | 63.06 | 65.42 | 3,402,115 | +2.66(+4.24%) |
Jan 15, 2021 | 63.99 | 64.26 | 62.05 | 62.76 | 3,902,107 | -2.10(-3.24%) |
Jan 14, 2021 | 63.01 | 65.57 | 62.99 | 64.86 | 3,461,535 | +2.07(+3.30%) |
Jan 13, 2021 | 64.30 | 64.47 | 62.58 | 62.79 | 2,879,701 | -1.72(-2.67%) |
Jan 12, 2021 | 63.62 | 64.80 | 62.67 | 64.51 | 3,027,645 | +1.29(+2.03%) |
Jan 11, 2021 | 60.36 | 63.69 | 60.08 | 63.22 | 5,651,907 | +1.36(+2.21%) |
Jan 08, 2021 | 63.43 | 63.51 | 61.53 | 61.86 | 3,067,640 | -1.01(-1.60%) |
Jan 07, 2021 | 62.55 | 64.13 | 61.92 | 62.86 | 2,935,716 | +0.56(+0.90%) |
Jan 06, 2021 | 63.87 | 64.23 | 61.53 | 62.30 | 5,827,298 | -0.46(-0.74%) |
Jan 05, 2021 | 61.24 | 64.54 | 61.24 | 62.77 | 4,465,183 | +1.64(+2.68%) |
Jan 04, 2021 | 61.77 | 62.37 | 59.98 | 61.13 | 3,101,029 | -0.05(-0.09%) |
Dec 31, 2020 | 61.18 | 61.18 | 61.18 | 3,321,368 | -0.58(-0.93%) | |
Dec 30, 2020 | 60.00 | 62.03 | 59.92 | 61.76 | 3,321,368 | +1.94(+3.25%) |
Dec 29, 2020 | 60.76 | 61.12 | 59.29 | 59.82 | 4,398,063 | -0.83(-1.37%) |
Dec 28, 2020 | 60.75 | 62.05 | 60.40 | 60.65 | 2,791,460 | +0.52(+0.87%) |
Dec 24, 2020 | 60.53 | 60.61 | 59.52 | 60.13 | 1,480,551 | -0.55(-0.91%) |
Dec 23, 2020 | 59.82 | 61.21 | 59.50 | 60.68 | 3,415,204 | +1.62(+2.74%) |
Dec 22, 2020 | 58.19 | 59.64 | 57.87 | 59.06 | 4,085,371 | +0.89(+1.53%) |
Dec 21, 2020 | 56.65 | 58.84 | 55.81 | 58.17 | 3,976,402 | -0.31(-0.54%) |
Dec 18, 2020 | 58.69 | 59.07 | 57.79 | 58.48 | 9,667,249 | -0.28(-0.48%) |
Dec 17, 2020 | 59.36 | 59.37 | 58.09 | 58.76 | 3,615,034 | -0.11(-0.18%) |
Dec 16, 2020 | 59.88 | 59.92 | 58.54 | 58.87 | 3,879,352 | -0.84(-1.41%) |
Dec 15, 2020 | 58.75 | 60.09 | 57.96 | 59.71 | 3,459,492 | +0.93(+1.58%) |
Dec 14, 2020 | 60.98 | 61.72 | 58.49 | 58.78 | 3,214,473 | -2.03(-3.34%) |
Dec 11, 2020 | 61.41 | 61.61 | 59.88 | 60.81 | 2,922,922 | -1.18(-1.91%) |
Dec 10, 2020 | 59.62 | 62.72 | 59.62 | 61.99 | 3,827,727 | +1.83(+3.04%) |
Dec 09, 2020 | 59.89 | 61.32 | 58.59 | 60.16 | 4,116,371 | +1.21(+2.05%) |
Dec 08, 2020 | 57.79 | 60.43 | 57.79 | 58.95 | 3,485,477 | +0.30(+0.51%) |
Dec 07, 2020 | 59.77 | 60.20 | 58.02 | 58.66 | 3,495,803 | -1.99(-3.27%) |
Dec 04, 2020 | 58.38 | 61.17 | 58.19 | 60.64 | 5,072,419 | +3.76(+6.61%) |
Dec 03, 2020 | 56.64 | 58.52 | 55.85 | 56.88 | 3,123,084 | +0.52(+0.92%) |
Dec 02, 2020 | 53.54 | 57.11 | 53.40 | 56.36 | 5,041,415 | +2.23(+4.12%) |
Dec 01, 2020 | 54.92 | 56.15 | 53.83 | 54.13 | 4,596,815 | +1.14(+2.15%) |
Nov 30, 2020 | 56.22 | 56.43 | 52.75 | 53.00 | 7,339,931 | -4.07(-7.13%) |
Nov 27, 2020 | 57.41 | 57.96 | 56.60 | 57.06 | 2,213,053 | -0.90(-1.55%) |
Nov 25, 2020 | 58.51 | 58.81 | 57.54 | 57.96 | 4,293,278 | -1.28(-2.16%) |
Nov 24, 2020 | 59.62 | 60.11 | 58.26 | 59.24 | 4,809,416 | +1.64(+2.86%) |
Nov 23, 2020 | 54.87 | 57.67 | 54.76 | 57.60 | 5,148,995 | +3.72(+6.90%) |
Nov 20, 2020 | 53.63 | 54.67 | 53.37 | 53.88 | 3,031,174 | +0.12(+0.23%) |
Nov 19, 2020 | 52.49 | 54.07 | 52.08 | 53.76 | 3,053,886 | +0.61(+1.15%) |
Nov 18, 2020 | 56.65 | 56.73 | 53.12 | 53.14 | 4,742,489 | -3.14(-5.58%) |
Nov 17, 2020 | 53.58 | 56.36 | 52.71 | 56.29 | 6,133,557 | +1.50(+2.75%) |
Nov 16, 2020 | 53.65 | 55.23 | 51.70 | 54.78 | 6,878,311 | +4.16(+8.23%) |
Nov 13, 2020 | 47.87 | 51.25 | 47.81 | 50.62 | 6,568,645 | +3.37(+7.13%) |
Nov 12, 2020 | 49.69 | 50.42 | 47.03 | 47.25 | 5,883,430 | -3.56(-7.00%) |
Nov 11, 2020 | 50.74 | 50.81 | 49.69 | 50.81 | 5,323,412 | +0.72(+1.44%) |
Nov 10, 2020 | 50.56 | 50.63 | 47.98 | 50.08 | 6,020,765 | +0.96(+1.95%) |
Nov 09, 2020 | 45.16 | 50.16 | 45.05 | 49.13 | 10,344,824 | +8.92(+22.17%) |
Nov 06, 2020 | 41.44 | 42.11 | 39.78 | 40.21 | 4,199,043 | -1.30(-3.13%) |
Nov 05, 2020 | 41.10 | 42.12 | 40.86 | 41.51 | 3,726,602 | +0.23(+0.56%) |
Nov 04, 2020 | 41.05 | 42.42 | 40.15 | 41.28 | 4,305,745 | +0.34(+0.84%) |
Nov 03, 2020 | 41.88 | 42.24 | 40.36 | 40.93 | 3,816,180 | -0.38(-0.92%) |