Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 63.69 | 63.88 | 62.32 | 62.74 | 1,013,412 | -1.38(-2.15%) |
Jan 28, 2021 | 63.78 | 64.99 | 63.78 | 64.12 | 768,643 | +0.50(+0.78%) |
Jan 27, 2021 | 64.87 | 64.87 | 63.11 | 63.62 | 942,349 | -1.74(-2.67%) |
Jan 26, 2021 | 65.60 | 65.74 | 65.29 | 65.36 | 1,176,595 | -0.12(-0.19%) |
Jan 25, 2021 | 65.65 | 65.94 | 64.07 | 65.48 | 987,887 | +0.41(+0.64%) |
Jan 22, 2021 | 64.90 | 65.26 | 64.83 | 65.07 | 704,328 | +0.04(+0.07%) |
Jan 21, 2021 | 64.86 | 65.19 | 64.70 | 65.03 | 807,732 | +0.45(+0.70%) |
Jan 20, 2021 | 63.73 | 64.79 | 63.69 | 64.57 | 1,199,958 | +1.58(+2.51%) |
Jan 19, 2021 | 62.78 | 63.11 | 62.43 | 62.99 | 2,181,641 | +0.72(+1.16%) |
Jan 15, 2021 | 62.72 | 62.95 | 62.14 | 62.27 | 1,006,706 | -0.42(-0.67%) |
Jan 14, 2021 | 63.50 | 63.65 | 62.60 | 62.69 | 743,390 | -0.74(-1.16%) |
Jan 13, 2021 | 63.20 | 63.65 | 63.05 | 63.43 | 847,468 | +0.28(+0.44%) |
Jan 12, 2021 | 63.24 | 63.46 | 62.60 | 63.15 | 1,168,669 | -0.09(-0.14%) |
Jan 11, 2021 | 63.53 | 63.77 | 63.13 | 63.23 | 1,194,516 | -0.95(-1.48%) |
Jan 08, 2021 | 63.97 | 64.23 | 63.41 | 64.18 | 1,059,338 | +0.62(+0.98%) |
Jan 07, 2021 | 62.50 | 63.72 | 62.50 | 63.56 | 1,091,888 | +1.53(+2.47%) |
Jan 06, 2021 | 62.00 | 62.80 | 61.57 | 62.03 | 1,006,316 | -0.72(-1.14%) |
Jan 05, 2021 | 62.11 | 62.82 | 62.11 | 62.75 | 1,094,884 | +0.39(+0.63%) |
Jan 04, 2021 | 63.53 | 63.54 | 61.45 | 62.36 | 1,821,704 | -0.83(-1.32%) |
Dec 31, 2020 | 63.19 | 63.19 | 63.19 | 585,552 | +0.04(+0.06%) | |
Dec 30, 2020 | 63.47 | 63.52 | 63.08 | 63.15 | 585,552 | -0.03(-0.05%) |
Dec 29, 2020 | 63.68 | 63.80 | 63.06 | 63.19 | 666,777 | -0.18(-0.28%) |
Dec 28, 2020 | 63.27 | 63.49 | 62.77 | 63.36 | 601,872 | +0.63(+1.00%) |
Dec 24, 2020 | 62.55 | 62.88 | 62.54 | 62.73 | 273,521 | +0.26(+0.42%) |
Dec 23, 2020 | 62.86 | 62.94 | 62.47 | 62.47 | 620,398 | -0.37(-0.59%) |
Dec 22, 2020 | 62.66 | 62.97 | 62.30 | 62.84 | 544,255 | +0.34(+0.54%) |
Dec 21, 2020 | 61.89 | 62.54 | 61.35 | 62.50 | 782,788 | +0.01(+0.02%) |
Dec 18, 2020 | 62.71 | 62.73 | 61.98 | 62.49 | 891,689 | -0.04(-0.06%) |
Dec 17, 2020 | 62.37 | 62.58 | 62.30 | 62.53 | 684,912 | +0.51(+0.83%) |
Dec 16, 2020 | 61.66 | 62.15 | 61.49 | 62.02 | 842,874 | +0.36(+0.59%) |
Dec 15, 2020 | 61.45 | 61.66 | 61.03 | 61.66 | 594,885 | +0.72(+1.19%) |
Dec 14, 2020 | 61.02 | 61.52 | 60.93 | 60.93 | 1,059,704 | +0.21(+0.34%) |
Dec 11, 2020 | 60.53 | 60.73 | 60.02 | 60.73 | 911,400 | -0.07(-0.12%) |
Dec 10, 2020 | 60.18 | 60.99 | 59.94 | 60.80 | 730,112 | +0.28(+0.45%) |
Dec 09, 2020 | 61.80 | 61.80 | 60.27 | 60.52 | 807,763 | -1.23(-2.00%) |
Dec 08, 2020 | 61.50 | 61.88 | 61.19 | 61.76 | 1,090,166 | +0.12(+0.20%) |
Dec 07, 2020 | 61.33 | 61.72 | 61.33 | 61.63 | 1,013,443 | +0.30(+0.50%) |
Dec 04, 2020 | 61.11 | 61.33 | 60.99 | 61.33 | 772,447 | +0.28(+0.45%) |
Dec 03, 2020 | 61.19 | 61.52 | 60.92 | 61.05 | 826,622 | -0.05(-0.09%) |
Dec 02, 2020 | 60.88 | 61.15 | 60.37 | 61.11 | 945,798 | -0.10(-0.16%) |
Dec 01, 2020 | 61.07 | 61.50 | 60.79 | 61.21 | 798,388 | +0.69(+1.14%) |
Nov 30, 2020 | 60.56 | 60.61 | 59.57 | 60.52 | 576,413 | +0.04(+0.07%) |
Nov 27, 2020 | 60.34 | 60.63 | 60.23 | 60.47 | 259,042 | +0.52(+0.87%) |
Nov 25, 2020 | 59.74 | 60.09 | 59.63 | 59.95 | 569,161 | +0.36(+0.60%) |
Nov 24, 2020 | 59.23 | 59.71 | 58.86 | 59.60 | 1,049,015 | +0.63(+1.08%) |
Nov 23, 2020 | 59.22 | 59.49 | 58.59 | 58.96 | 927,521 | -0.03(-0.05%) |
Nov 20, 2020 | 59.44 | 59.54 | 58.99 | 58.99 | 457,241 | -0.43(-0.72%) |
Nov 19, 2020 | 58.91 | 59.53 | 58.80 | 59.42 | 751,870 | +0.43(+0.73%) |
Nov 18, 2020 | 59.55 | 59.66 | 58.99 | 58.99 | 611,057 | -0.54(-0.91%) |
Nov 17, 2020 | 59.66 | 59.78 | 59.39 | 59.53 | 563,520 | -0.15(-0.26%) |
Nov 16, 2020 | 59.49 | 59.80 | 59.16 | 59.68 | 651,835 | +0.29(+0.48%) |
Nov 13, 2020 | 59.32 | 59.50 | 58.79 | 59.39 | 673,348 | +0.41(+0.69%) |
Nov 12, 2020 | 59.30 | 59.67 | 58.76 | 58.99 | 778,975 | -0.34(-0.57%) |
Nov 11, 2020 | 58.71 | 59.42 | 58.63 | 59.32 | 678,189 | +1.18(+2.04%) |
Nov 10, 2020 | 58.56 | 58.89 | 57.45 | 58.14 | 1,130,659 | -1.05(-1.77%) |
Nov 09, 2020 | 62.05 | 62.05 | 59.12 | 59.19 | 1,440,751 | -1.23(-2.03%) |
Nov 06, 2020 | 60.31 | 60.56 | 59.44 | 60.42 | 998,118 | +0.11(+0.19%) |
Nov 05, 2020 | 60.26 | 60.52 | 59.89 | 60.30 | 2,063,518 | +1.44(+2.45%) |
Nov 04, 2020 | 57.92 | 59.27 | 57.77 | 58.86 | 1,556,156 | +2.66(+4.73%) |
Nov 03, 2020 | 55.63 | 56.56 | 55.43 | 56.20 | 1,122,324 | +1.03(+1.86%) |