Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.24 | 61.12 | 59.24 | 60.30 | 3,446,700 | -0.47(-0.77%) |
Jan 28, 2021 | 59.20 | 61.39 | 58.79 | 60.77 | 4,473,495 | +2.35(+4.02%) |
Jan 27, 2021 | 59.06 | 59.50 | 57.80 | 58.42 | 5,622,362 | -1.68(-2.80%) |
Jan 26, 2021 | 61.40 | 61.67 | 59.83 | 60.10 | 2,988,979 | -0.83(-1.36%) |
Jan 25, 2021 | 61.37 | 62.16 | 60.70 | 60.93 | 3,543,600 | -0.58(-0.94%) |
Jan 22, 2021 | 62.52 | 62.68 | 61.48 | 61.51 | 3,896,800 | -1.24(-1.98%) |
Jan 21, 2021 | 61.78 | 63.67 | 61.53 | 62.75 | 5,082,975 | +0.33(+0.53%) |
Jan 20, 2021 | 62.81 | 63.08 | 61.54 | 62.42 | 3,409,319 | -0.37(-0.59%) |
Jan 19, 2021 | 64.60 | 64.84 | 62.65 | 62.79 | 2,649,474 | -1.20(-1.88%) |
Jan 15, 2021 | 64.12 | 64.83 | 63.51 | 63.99 | 4,129,600 | -1.04(-1.60%) |
Jan 14, 2021 | 66.64 | 67.21 | 64.90 | 65.03 | 3,039,175 | -1.48(-2.23%) |
Jan 13, 2021 | 67.38 | 67.67 | 66.23 | 66.51 | 2,745,230 | -1.63(-2.39%) |
Jan 12, 2021 | 68.68 | 69.82 | 68.12 | 68.14 | 1,859,501 | -0.54(-0.79%) |
Jan 11, 2021 | 66.85 | 68.94 | 66.85 | 68.68 | 2,522,043 | +0.47(+0.69%) |
Jan 08, 2021 | 69.87 | 70.26 | 67.56 | 68.21 | 3,675,900 | -1.54(-2.21%) |
Jan 07, 2021 | 67.74 | 69.96 | 67.74 | 69.75 | 4,312,381 | +2.09(+3.09%) |
Jan 06, 2021 | 62.61 | 67.85 | 62.26 | 67.66 | 11,281,923 | +6.59(+10.79%) |
Jan 05, 2021 | 62.00 | 62.79 | 60.98 | 61.07 | 3,602,688 | -1.02(-1.64%) |
Jan 04, 2021 | 60.61 | 62.13 | 59.91 | 62.09 | 6,310,131 | +2.06(+3.43%) |
Dec 31, 2020 | 60.03 | 60.03 | 60.03 | 1,742,418 | +1.11(+1.88%) | |
Dec 30, 2020 | 58.97 | 59.36 | 58.76 | 58.92 | 1,742,418 | -0.11(-0.19%) |
Dec 29, 2020 | 59.32 | 60.45 | 58.99 | 59.03 | 2,023,139 | +0.20(+0.34%) |
Dec 28, 2020 | 58.32 | 59.06 | 57.91 | 58.83 | 3,476,236 | +0.81(+1.40%) |
Dec 24, 2020 | 58.67 | 58.91 | 57.86 | 58.02 | 1,509,600 | -0.66(-1.12%) |
Dec 23, 2020 | 58.70 | 59.21 | 58.42 | 58.68 | 2,861,010 | +0.61(+1.05%) |
Dec 22, 2020 | 58.78 | 58.88 | 57.56 | 58.07 | 4,705,588 | -0.62(-1.06%) |
Dec 21, 2020 | 59.75 | 60.06 | 58.41 | 58.69 | 7,948,074 | -2.46(-4.02%) |
Dec 18, 2020 | 61.73 | 61.89 | 60.14 | 61.15 | 7,819,000 | -0.94(-1.51%) |
Dec 17, 2020 | 61.20 | 62.40 | 61.20 | 62.09 | 6,472,310 | +1.06(+1.74%) |
Dec 16, 2020 | 60.70 | 61.75 | 60.00 | 61.03 | 3,824,092 | +0.65(+1.08%) |
Dec 15, 2020 | 60.17 | 60.38 | 59.53 | 60.38 | 4,678,292 | +0.65(+1.09%) |
Dec 14, 2020 | 61.40 | 61.41 | 59.55 | 59.73 | 3,585,298 | -0.98(-1.61%) |
Dec 11, 2020 | 61.16 | 61.51 | 59.97 | 60.71 | 4,250,200 | -0.60(-0.98%) |
Dec 10, 2020 | 63.21 | 63.23 | 61.27 | 61.31 | 3,510,376 | -2.14(-3.37%) |
Dec 09, 2020 | 65.03 | 65.35 | 62.95 | 63.45 | 3,636,001 | -1.56(-2.40%) |
Dec 08, 2020 | 64.06 | 65.55 | 63.87 | 65.01 | 3,119,283 | +0.44(+0.68%) |
Dec 07, 2020 | 64.27 | 64.94 | 63.80 | 64.57 | 4,076,079 | -0.03(-0.05%) |
Dec 04, 2020 | 63.73 | 64.61 | 63.52 | 64.60 | 2,499,900 | +0.92(+1.44%) |
Dec 03, 2020 | 63.30 | 64.30 | 62.93 | 63.68 | 2,825,205 | -0.16(-0.25%) |
Dec 02, 2020 | 62.83 | 64.46 | 62.79 | 63.84 | 1,652,761 | +0.97(+1.54%) |
Dec 01, 2020 | 62.51 | 64.31 | 62.48 | 62.87 | 4,467,245 | +1.22(+1.98%) |
Nov 30, 2020 | 63.20 | 63.28 | 61.42 | 61.65 | 4,790,232 | -1.52(-2.41%) |
Nov 27, 2020 | 62.11 | 63.35 | 62.11 | 63.17 | 2,310,200 | +0.98(+1.58%) |
Nov 25, 2020 | 63.66 | 63.88 | 61.90 | 62.19 | 3,698,500 | -1.20(-1.89%) |
Nov 24, 2020 | 64.32 | 65.14 | 63.25 | 63.39 | 3,023,749 | -0.53(-0.83%) |
Nov 23, 2020 | 63.25 | 64.22 | 63.13 | 63.92 | 3,213,704 | +0.96(+1.52%) |
Nov 20, 2020 | 63.38 | 63.67 | 62.23 | 62.96 | 2,921,800 | -0.65(-1.02%) |
Nov 19, 2020 | 65.53 | 65.58 | 63.33 | 63.61 | 3,373,708 | -2.35(-3.56%) |
Nov 18, 2020 | 68.19 | 68.19 | 65.93 | 65.96 | 1,928,369 | -1.32(-1.96%) |
Nov 17, 2020 | 67.20 | 67.75 | 66.27 | 67.28 | 3,037,812 | -0.39(-0.58%) |
Nov 16, 2020 | 69.85 | 69.85 | 67.45 | 67.67 | 3,261,074 | -1.38(-2.00%) |
Nov 13, 2020 | 69.13 | 69.67 | 68.65 | 69.05 | 2,901,400 | +0.22(+0.32%) |
Nov 12, 2020 | 69.04 | 70.07 | 68.26 | 68.83 | 2,580,967 | -0.57(-0.82%) |
Nov 11, 2020 | 72.13 | 72.24 | 69.39 | 69.40 | 4,132,272 | -1.72(-2.42%) |
Nov 10, 2020 | 69.76 | 72.31 | 67.85 | 71.12 | 6,561,011 | +2.30(+3.34%) |
Nov 09, 2020 | 70.06 | 71.09 | 68.68 | 68.82 | 4,208,444 | +0.89(+1.31%) |
Nov 06, 2020 | 68.00 | 68.30 | 66.50 | 67.93 | 3,666,000 | +0.05(+0.07%) |
Nov 05, 2020 | 64.60 | 68.18 | 64.31 | 67.88 | 6,192,829 | +3.89(+6.08%) |
Nov 04, 2020 | 64.00 | 65.84 | 63.41 | 63.99 | 9,042,381 | -0.65(-1.01%) |
Nov 03, 2020 | 63.35 | 65.45 | 62.89 | 64.64 | 4,660,380 | +2.26(+3.62%) |