Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.12 | 61.75 | 59.88 | 59.96 | 781,656 | -0.94(-1.55%) |
Jan 28, 2021 | 62.44 | 62.44 | 60.82 | 60.90 | 589,692 | -1.34(-2.15%) |
Jan 27, 2021 | 62.52 | 63.95 | 61.93 | 62.24 | 816,326 | -0.57(-0.90%) |
Jan 26, 2021 | 62.05 | 63.25 | 61.43 | 62.80 | 606,599 | +1.26(+2.06%) |
Jan 25, 2021 | 61.41 | 62.18 | 61.10 | 61.54 | 397,650 | -0.70(-1.12%) |
Jan 22, 2021 | 60.99 | 62.38 | 60.95 | 62.24 | 478,403 | +1.08(+1.76%) |
Jan 21, 2021 | 61.78 | 62.33 | 61.04 | 61.16 | 544,904 | -0.57(-0.93%) |
Jan 20, 2021 | 63.79 | 64.45 | 60.69 | 61.74 | 755,186 | -2.05(-3.22%) |
Jan 19, 2021 | 63.48 | 64.19 | 63.32 | 63.79 | 539,089 | +0.56(+0.88%) |
Jan 15, 2021 | 63.14 | 63.97 | 62.53 | 63.23 | 529,577 | -0.91(-1.41%) |
Jan 14, 2021 | 64.51 | 64.60 | 63.80 | 64.14 | 457,711 | +0.34(+0.53%) |
Jan 13, 2021 | 64.41 | 64.87 | 63.43 | 63.80 | 537,091 | -1.01(-1.56%) |
Jan 12, 2021 | 64.16 | 65.63 | 64.01 | 64.81 | 601,797 | +0.88(+1.37%) |
Jan 11, 2021 | 62.06 | 64.12 | 61.89 | 63.93 | 450,583 | +1.10(+1.76%) |
Jan 08, 2021 | 63.40 | 63.40 | 61.82 | 62.83 | 366,133 | -0.50(-0.79%) |
Jan 07, 2021 | 62.79 | 63.45 | 62.19 | 63.33 | 508,854 | +1.00(+1.60%) |
Jan 06, 2021 | 61.21 | 62.90 | 60.27 | 62.34 | 780,259 | +2.66(+4.46%) |
Jan 05, 2021 | 59.03 | 60.18 | 58.94 | 59.67 | 365,303 | +0.40(+0.68%) |
Jan 04, 2021 | 59.07 | 60.17 | 58.09 | 59.27 | 392,680 | +0.34(+0.58%) |
Dec 31, 2020 | 58.93 | 58.93 | 58.93 | 343,253 | -0.25(-0.42%) | |
Dec 30, 2020 | 58.89 | 59.57 | 58.71 | 59.18 | 343,253 | +0.27(+0.46%) |
Dec 29, 2020 | 60.07 | 60.18 | 58.66 | 58.91 | 277,820 | -1.11(-1.85%) |
Dec 28, 2020 | 59.70 | 60.27 | 59.22 | 60.02 | 262,518 | +0.48(+0.81%) |
Dec 24, 2020 | 60.03 | 60.10 | 58.61 | 59.54 | 280,620 | -0.22(-0.38%) |
Dec 23, 2020 | 58.70 | 60.72 | 58.48 | 59.76 | 1,802,499 | +1.49(+2.55%) |
Dec 22, 2020 | 57.64 | 58.56 | 57.64 | 58.27 | 745,949 | +0.77(+1.34%) |
Dec 21, 2020 | 56.42 | 57.51 | 56.01 | 57.50 | 614,229 | +1.25(+2.22%) |
Dec 18, 2020 | 57.92 | 57.99 | 56.08 | 56.26 | 990,142 | -1.61(-2.77%) |
Dec 17, 2020 | 57.91 | 57.95 | 57.29 | 57.86 | 291,729 | -0.05(-0.09%) |
Dec 16, 2020 | 57.83 | 58.11 | 57.02 | 57.92 | 427,767 | +0.21(+0.36%) |
Dec 15, 2020 | 56.81 | 57.96 | 56.79 | 57.71 | 370,825 | +1.22(+2.16%) |
Dec 14, 2020 | 57.48 | 57.69 | 56.16 | 56.49 | 324,841 | -0.01(-0.02%) |
Dec 11, 2020 | 56.05 | 57.05 | 55.86 | 56.50 | 282,850 | -0.13(-0.24%) |
Dec 10, 2020 | 56.32 | 56.77 | 56.08 | 56.63 | 343,846 | -0.28(-0.49%) |
Dec 09, 2020 | 57.31 | 57.32 | 56.33 | 56.91 | 333,207 | -0.05(-0.09%) |
Dec 08, 2020 | 56.16 | 57.40 | 56.16 | 56.96 | 275,228 | -0.16(-0.28%) |
Dec 07, 2020 | 56.49 | 57.43 | 56.24 | 57.13 | 390,855 | +0.19(+0.33%) |
Dec 04, 2020 | 57.53 | 57.64 | 56.42 | 56.94 | 367,693 | +0.09(+0.16%) |
Dec 03, 2020 | 56.76 | 57.25 | 56.42 | 56.85 | 512,231 | +0.10(+0.17%) |
Dec 02, 2020 | 57.03 | 57.21 | 55.94 | 56.75 | 466,058 | +0.13(+0.24%) |
Dec 01, 2020 | 56.54 | 57.96 | 56.42 | 56.62 | 405,862 | +0.73(+1.31%) |
Nov 30, 2020 | 57.55 | 57.87 | 55.81 | 55.88 | 562,171 | -1.77(-3.07%) |
Nov 27, 2020 | 58.68 | 58.68 | 57.25 | 57.65 | 174,331 | -0.86(-1.46%) |
Nov 25, 2020 | 58.38 | 58.70 | 57.15 | 58.51 | 1,675,682 | -0.58(-0.99%) |
Nov 24, 2020 | 58.25 | 59.36 | 58.21 | 59.09 | 799,943 | +1.37(+2.38%) |
Nov 23, 2020 | 59.17 | 59.17 | 57.44 | 57.72 | 586,570 | -0.49(-0.84%) |
Nov 20, 2020 | 57.75 | 58.39 | 57.39 | 58.21 | 957,583 | +0.10(+0.17%) |
Nov 19, 2020 | 57.36 | 58.16 | 57.04 | 58.11 | 281,293 | +0.42(+0.72%) |
Nov 18, 2020 | 59.11 | 59.44 | 57.60 | 57.70 | 344,799 | -1.44(-2.44%) |
Nov 17, 2020 | 59.12 | 59.73 | 58.63 | 59.14 | 416,665 | -0.82(-1.37%) |
Nov 16, 2020 | 59.31 | 60.57 | 59.31 | 59.96 | 494,897 | +1.70(+2.92%) |
Nov 13, 2020 | 57.72 | 58.53 | 57.65 | 58.26 | 245,503 | +0.96(+1.67%) |
Nov 12, 2020 | 57.14 | 57.64 | 56.68 | 57.30 | 353,950 | -0.77(-1.33%) |
Nov 11, 2020 | 58.20 | 58.51 | 56.40 | 58.07 | 469,266 | -0.05(-0.09%) |
Nov 10, 2020 | 57.63 | 58.57 | 56.30 | 58.12 | 430,477 | +0.83(+1.45%) |
Nov 09, 2020 | 57.61 | 58.68 | 55.44 | 57.29 | 807,364 | +4.33(+8.17%) |
Nov 06, 2020 | 54.07 | 54.08 | 52.77 | 52.96 | 240,664 | -0.44(-0.82%) |
Nov 05, 2020 | 52.21 | 53.69 | 52.21 | 53.40 | 345,585 | +1.36(+2.62%) |
Nov 04, 2020 | 54.37 | 54.37 | 51.99 | 52.04 | 404,162 | -3.76(-6.74%) |
Nov 03, 2020 | 55.31 | 56.10 | 54.49 | 55.80 | 353,467 | +1.69(+3.13%) |