Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 62.51 | 62.51 | 61.02 | 61.29 | 15,872 | -1.38(-2.21%) |
Jan 28, 2021 | 62.18 | 62.90 | 62.18 | 62.67 | 2,124 | +1.03(+1.67%) |
Jan 27, 2021 | 62.78 | 62.78 | 61.46 | 61.64 | 4,626 | -1.80(-2.83%) |
Jan 26, 2021 | 64.09 | 64.23 | 63.43 | 63.44 | 4,306 | -0.72(-1.12%) |
Jan 25, 2021 | 63.88 | 64.32 | 63.88 | 64.16 | 4,870 | -0.18(-0.28%) |
Jan 22, 2021 | 64.57 | 64.57 | 63.90 | 64.34 | 3,515 | -0.77(-1.19%) |
Jan 21, 2021 | 66.00 | 66.26 | 65.11 | 65.11 | 3,654 | -0.69(-1.04%) |
Jan 20, 2021 | 65.71 | 65.80 | 65.58 | 65.80 | 2,086 | +0.14(+0.21%) |
Jan 19, 2021 | 65.29 | 65.78 | 65.29 | 65.66 | 5,364 | +0.68(+1.04%) |
Jan 15, 2021 | 64.69 | 65.21 | 64.30 | 64.98 | 13,741 | -0.26(-0.40%) |
Jan 14, 2021 | 65.61 | 65.61 | 65.25 | 65.25 | 1,114 | +0.07(+0.10%) |
Jan 13, 2021 | 65.10 | 65.38 | 65.10 | 65.18 | 6,614 | -0.14(-0.21%) |
Jan 12, 2021 | 64.99 | 65.32 | 64.99 | 65.32 | 1,328 | +0.86(+1.33%) |
Jan 11, 2021 | 64.14 | 64.71 | 64.14 | 64.46 | 2,489 | -0.26(-0.40%) |
Jan 08, 2021 | 64.75 | 64.96 | 64.18 | 64.72 | 1,384 | -0.25(-0.38%) |
Jan 07, 2021 | 64.94 | 64.96 | 64.90 | 64.96 | 1,450 | +0.14(+0.21%) |
Jan 06, 2021 | 63.88 | 64.92 | 63.84 | 64.83 | 6,036 | +2.83(+4.57%) |
Jan 05, 2021 | 62.14 | 62.14 | 61.59 | 62.00 | 2,101 | +0.07(+0.11%) |
Jan 04, 2021 | 63.46 | 63.46 | 61.68 | 61.93 | 4,241 | -1.43(-2.26%) |
Dec 31, 2020 | 63.37 | 63.37 | 63.37 | 2,312 | +0.59(+0.93%) | |
Dec 30, 2020 | 62.93 | 62.99 | 62.59 | 62.78 | 2,312 | +0.47(+0.76%) |
Dec 29, 2020 | 62.91 | 62.91 | 62.30 | 62.30 | 1,427 | -0.37(-0.58%) |
Dec 28, 2020 | 62.98 | 63.18 | 62.62 | 62.67 | 3,550 | +0.12(+0.18%) |
Dec 24, 2020 | 62.56 | 62.56 | 62.56 | 62.56 | 106 | +0.00(+0.00%) |
Dec 23, 2020 | 62.08 | 62.69 | 62.08 | 62.55 | 6,893 | +0.73(+1.18%) |
Dec 22, 2020 | 62.21 | 62.21 | 61.83 | 61.83 | 1,184 | -0.47(-0.75%) |
Dec 21, 2020 | 62.39 | 62.39 | 61.39 | 62.30 | 6,094 | -0.20(-0.33%) |
Dec 18, 2020 | 63.17 | 63.17 | 62.23 | 62.50 | 5,006 | -0.45(-0.71%) |
Dec 17, 2020 | 62.75 | 63.05 | 62.73 | 62.95 | 2,253 | +0.09(+0.15%) |
Dec 16, 2020 | 62.91 | 62.93 | 62.68 | 62.85 | 1,850 | +0.21(+0.34%) |
Dec 15, 2020 | 61.93 | 62.64 | 61.93 | 62.64 | 2,817 | +1.06(+1.72%) |
Dec 14, 2020 | 61.96 | 62.01 | 61.58 | 61.58 | 1,404 | -0.55(-0.89%) |
Dec 11, 2020 | 62.29 | 62.29 | 62.03 | 62.13 | 1,070 | -0.60(-0.95%) |
Dec 10, 2020 | 62.30 | 62.73 | 62.30 | 62.73 | 722 | +0.24(+0.38%) |
Dec 09, 2020 | 62.38 | 62.50 | 62.28 | 62.50 | 2,247 | +0.28(+0.45%) |
Dec 08, 2020 | 61.40 | 62.27 | 61.40 | 62.22 | 7,933 | +0.46(+0.75%) |
Dec 07, 2020 | 62.18 | 62.24 | 61.60 | 61.76 | 4,887 | -0.89(-1.42%) |
Dec 04, 2020 | 62.19 | 62.65 | 62.18 | 62.64 | 3,424 | +1.05(+1.70%) |
Dec 03, 2020 | 61.42 | 62.01 | 61.42 | 61.60 | 7,188 | +0.01(+0.01%) |
Dec 02, 2020 | 61.14 | 61.59 | 61.14 | 61.59 | 1,207 | +0.23(+0.38%) |
Dec 01, 2020 | 61.16 | 61.35 | 61.11 | 61.35 | 5,380 | +1.37(+2.29%) |
Nov 30, 2020 | 61.12 | 61.12 | 59.98 | 59.98 | 5,309 | -1.53(-2.48%) |
Nov 27, 2020 | 62.51 | 62.51 | 61.51 | 61.51 | 963 | -0.50(-0.81%) |
Nov 25, 2020 | 61.66 | 62.01 | 61.49 | 62.01 | 2,889 | -0.70(-1.12%) |
Nov 24, 2020 | 62.13 | 62.71 | 62.13 | 62.71 | 11,529 | +1.27(+2.07%) |
Nov 23, 2020 | 61.21 | 61.51 | 61.01 | 61.44 | 3,129 | +0.79(+1.30%) |
Nov 20, 2020 | 60.94 | 60.94 | 60.30 | 60.65 | 4,601 | -0.13(-0.21%) |
Nov 19, 2020 | 60.52 | 60.82 | 60.51 | 60.78 | 3,723 | -0.18(-0.30%) |
Nov 18, 2020 | 61.33 | 62.03 | 60.96 | 60.96 | 5,757 | -0.27(-0.44%) |
Nov 17, 2020 | 61.42 | 61.42 | 60.73 | 61.23 | 9,568 | -0.18(-0.29%) |
Nov 16, 2020 | 61.26 | 61.41 | 60.85 | 61.41 | 5,297 | +1.37(+2.29%) |
Nov 13, 2020 | 59.27 | 60.03 | 59.27 | 60.03 | 2,568 | +1.27(+2.16%) |
Nov 12, 2020 | 59.30 | 59.30 | 58.76 | 58.76 | 1,395 | -1.04(-1.73%) |
Nov 11, 2020 | 59.58 | 59.80 | 59.53 | 59.80 | 2,495 | -0.78(-1.28%) |
Nov 10, 2020 | 59.59 | 60.81 | 59.42 | 60.58 | 38,630 | +1.19(+2.00%) |
Nov 09, 2020 | 59.46 | 60.30 | 58.87 | 59.39 | 21,018 | +3.65(+6.55%) |
Nov 06, 2020 | 56.00 | 56.24 | 55.65 | 55.74 | 2,033 | -0.33(-0.58%) |
Nov 05, 2020 | 54.90 | 56.50 | 54.90 | 56.06 | 7,048 | +1.21(+2.21%) |
Nov 04, 2020 | 55.52 | 55.80 | 54.85 | 54.85 | 9,027 | -0.67(-1.21%) |
Nov 03, 2020 | 55.27 | 56.00 | 55.27 | 55.52 | 21,706 | +0.95(+1.75%) |