Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 69.68 | 69.68 | 69.32 | 69.41 | 19,639 | -0.25(-0.36%) |
Jan 28, 2021 | 69.68 | 69.74 | 69.66 | 69.66 | 2,341 | +0.27(+0.38%) |
Jan 27, 2021 | 69.51 | 69.51 | 69.32 | 69.39 | 5,707 | -0.20(-0.29%) |
Jan 26, 2021 | 69.69 | 69.69 | 69.59 | 69.59 | 2,180 | -0.07(-0.10%) |
Jan 25, 2021 | 69.58 | 69.66 | 69.58 | 69.66 | 1,057 | -0.05(-0.08%) |
Jan 22, 2021 | 69.61 | 69.74 | 69.61 | 69.71 | 6,712 | -0.12(-0.17%) |
Jan 21, 2021 | 69.96 | 69.96 | 69.75 | 69.83 | 4,366 | +0.03(+0.04%) |
Jan 20, 2021 | 69.83 | 69.86 | 69.70 | 69.81 | 6,265 | +0.08(+0.11%) |
Jan 19, 2021 | 69.64 | 69.75 | 69.58 | 69.73 | 3,269 | +0.22(+0.31%) |
Jan 15, 2021 | 69.61 | 69.61 | 69.51 | 69.51 | 2,113 | -0.15(-0.22%) |
Jan 14, 2021 | 69.67 | 69.71 | 69.62 | 69.66 | 4,004 | -0.01(-0.02%) |
Jan 13, 2021 | 69.63 | 69.72 | 69.60 | 69.68 | 4,413 | +0.07(+0.09%) |
Jan 12, 2021 | 69.48 | 69.62 | 69.47 | 69.61 | 2,384 | +0.14(+0.20%) |
Jan 11, 2021 | 69.62 | 69.71 | 69.46 | 69.47 | 11,156 | -0.28(-0.41%) |
Jan 08, 2021 | 69.74 | 69.75 | 69.66 | 69.75 | 870 | +0.12(+0.17%) |
Jan 07, 2021 | 69.66 | 69.73 | 69.56 | 69.64 | 3,104 | +0.26(+0.38%) |
Jan 06, 2021 | 69.48 | 69.62 | 69.38 | 69.38 | 5,336 | +0.04(+0.06%) |
Jan 05, 2021 | 69.31 | 69.34 | 69.25 | 69.33 | 94,619 | +0.01(+0.02%) |
Jan 04, 2021 | 69.41 | 69.49 | 69.20 | 69.32 | 2,966 | -0.15(-0.21%) |
Dec 31, 2020 | 69.47 | 69.47 | 69.47 | 3,889 | +0.02(+0.02%) | |
Dec 30, 2020 | 69.45 | 69.50 | 69.41 | 69.45 | 3,889 | +0.11(+0.16%) |
Dec 29, 2020 | 69.49 | 69.49 | 69.32 | 69.34 | 2,390 | -0.01(-0.02%) |
Dec 28, 2020 | 69.40 | 69.49 | 69.33 | 69.36 | 3,225 | +0.04(+0.05%) |
Dec 24, 2020 | 69.16 | 69.38 | 69.16 | 69.32 | 3,604 | +0.15(+0.22%) |
Dec 23, 2020 | 69.13 | 69.20 | 69.09 | 69.17 | 2,872 | +0.28(+0.40%) |
Dec 22, 2020 | 68.78 | 68.97 | 68.78 | 68.89 | 2,505 | +0.06(+0.09%) |
Dec 21, 2020 | 68.82 | 68.88 | 68.73 | 68.82 | 2,022 | -0.25(-0.37%) |
Dec 18, 2020 | 69.02 | 69.08 | 68.95 | 69.08 | 1,496 | +0.05(+0.07%) |
Dec 17, 2020 | 68.93 | 69.08 | 68.93 | 69.03 | 3,067 | +0.13(+0.19%) |
Dec 16, 2020 | 68.91 | 69.05 | 68.89 | 68.90 | 4,058 | -0.05(-0.07%) |
Dec 15, 2020 | 68.89 | 68.95 | 68.89 | 68.95 | 865 | +0.21(+0.31%) |
Dec 14, 2020 | 68.70 | 68.73 | 68.62 | 68.73 | 1,968 | -0.01(-0.01%) |
Dec 11, 2020 | 68.78 | 68.78 | 68.63 | 68.74 | 2,743 | -0.10(-0.15%) |
Dec 10, 2020 | 68.80 | 68.95 | 68.69 | 68.84 | 2,515 | +0.09(+0.13%) |
Dec 09, 2020 | 68.91 | 68.91 | 68.73 | 68.75 | 4,794 | -0.15(-0.22%) |
Dec 08, 2020 | 68.76 | 68.99 | 68.76 | 68.91 | 9,369 | +0.06(+0.09%) |
Dec 07, 2020 | 68.92 | 68.94 | 68.81 | 68.85 | 1,493 | -0.15(-0.21%) |
Dec 04, 2020 | 68.86 | 68.99 | 68.86 | 68.99 | 4,114 | +0.34(+0.49%) |
Dec 03, 2020 | 68.85 | 68.85 | 68.66 | 68.66 | 4,156 | +0.02(+0.02%) |
Dec 02, 2020 | 68.57 | 68.70 | 68.55 | 68.64 | 2,886 | +0.05(+0.07%) |
Dec 01, 2020 | 68.49 | 68.59 | 68.49 | 68.59 | 1,015 | +0.37(+0.54%) |
Nov 30, 2020 | 68.14 | 68.22 | 68.14 | 68.22 | 379 | -0.08(-0.12%) |
Nov 27, 2020 | 68.31 | 68.31 | 68.30 | 68.30 | 500 | +0.01(+0.02%) |
Nov 25, 2020 | 68.23 | 68.35 | 68.23 | 68.29 | 2,879 | +0.03(+0.04%) |
Nov 24, 2020 | 68.16 | 68.39 | 68.16 | 68.26 | 2,253 | +0.20(+0.29%) |
Nov 23, 2020 | 67.93 | 68.06 | 67.93 | 68.06 | 10,755 | +0.14(+0.20%) |
Nov 20, 2020 | 67.97 | 68.02 | 67.89 | 67.92 | 1,126 | -0.10(-0.15%) |
Nov 19, 2020 | 67.84 | 68.05 | 67.84 | 68.02 | 6,852 | +0.11(+0.16%) |
Nov 18, 2020 | 68.02 | 68.18 | 67.91 | 67.91 | 6,546 | -0.10(-0.15%) |
Nov 17, 2020 | 67.90 | 68.01 | 67.89 | 68.01 | 1,925 | -0.03(-0.04%) |
Nov 16, 2020 | 68.02 | 68.04 | 67.81 | 68.04 | 1,847 | +0.46(+0.67%) |
Nov 13, 2020 | 67.47 | 67.60 | 67.47 | 67.58 | 16,148 | +0.11(+0.16%) |
Nov 12, 2020 | 67.77 | 67.77 | 67.48 | 67.48 | 5,373 | -0.43(-0.63%) |
Nov 11, 2020 | 68.03 | 68.13 | 67.91 | 67.91 | 2,652 | -0.11(-0.16%) |
Nov 10, 2020 | 68.12 | 68.12 | 68.01 | 68.01 | 2,098 | -0.09(-0.13%) |
Nov 09, 2020 | 68.57 | 68.70 | 68.10 | 68.10 | 6,031 | +0.67(+1.00%) |
Nov 06, 2020 | 67.61 | 67.67 | 67.42 | 67.43 | 2,503 | -0.17(-0.25%) |
Nov 05, 2020 | 67.59 | 67.81 | 67.59 | 67.60 | 21,654 | +0.34(+0.51%) |
Nov 04, 2020 | 66.94 | 67.42 | 66.94 | 67.26 | 9,449 | +0.45(+0.68%) |
Nov 03, 2020 | 66.44 | 66.80 | 66.44 | 66.80 | 3,408 | +0.60(+0.90%) |