Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 59.78 | 60.89 | 59.15 | 59.28 | 90,230 | -0.81(-1.35%) |
Jan 28, 2021 | 59.86 | 61.43 | 58.71 | 60.09 | 137,215 | +0.88(+1.48%) |
Jan 27, 2021 | 60.21 | 61.09 | 58.97 | 59.22 | 144,406 | -2.01(-3.28%) |
Jan 26, 2021 | 62.27 | 63.16 | 60.97 | 61.23 | 75,887 | -0.99(-1.59%) |
Jan 25, 2021 | 60.88 | 62.62 | 60.55 | 62.22 | 93,196 | +0.82(+1.33%) |
Jan 22, 2021 | 61.98 | 61.98 | 60.70 | 61.40 | 91,304 | +0.07(+0.11%) |
Jan 21, 2021 | 61.44 | 61.69 | 60.74 | 61.33 | 71,994 | -0.16(-0.26%) |
Jan 20, 2021 | 61.44 | 61.83 | 60.88 | 61.49 | 65,303 | -0.20(-0.33%) |
Jan 19, 2021 | 62.72 | 62.72 | 61.55 | 61.69 | 87,470 | -0.95(-1.52%) |
Jan 15, 2021 | 61.95 | 62.78 | 61.21 | 62.64 | 77,877 | +0.61(+0.99%) |
Jan 14, 2021 | 63.33 | 63.33 | 61.78 | 62.03 | 77,922 | -0.84(-1.33%) |
Jan 13, 2021 | 63.16 | 63.30 | 62.32 | 62.87 | 65,762 | +0.34(+0.54%) |
Jan 12, 2021 | 63.98 | 63.98 | 61.69 | 62.53 | 103,030 | -0.63(-1.00%) |
Jan 11, 2021 | 63.29 | 63.38 | 62.45 | 63.16 | 84,171 | -0.66(-1.04%) |
Jan 08, 2021 | 63.95 | 64.50 | 62.87 | 63.83 | 74,440 | +0.35(+0.56%) |
Jan 07, 2021 | 65.91 | 65.91 | 63.42 | 63.47 | 189,959 | -2.46(-3.73%) |
Jan 06, 2021 | 64.09 | 66.30 | 63.18 | 65.93 | 138,634 | +3.02(+4.79%) |
Jan 05, 2021 | 63.36 | 63.41 | 62.19 | 62.91 | 120,643 | -0.33(-0.52%) |
Jan 04, 2021 | 65.94 | 65.94 | 62.93 | 63.24 | 121,236 | -1.95(-3.00%) |
Dec 31, 2020 | 65.19 | 65.19 | 65.19 | 54,964 | +0.51(+0.79%) | |
Dec 30, 2020 | 64.60 | 65.22 | 64.05 | 64.68 | 54,964 | +0.09(+0.14%) |
Dec 29, 2020 | 65.43 | 65.63 | 64.24 | 64.59 | 82,998 | -0.72(-1.10%) |
Dec 28, 2020 | 65.95 | 65.95 | 64.51 | 65.31 | 68,202 | +0.66(+1.02%) |
Dec 24, 2020 | 64.48 | 64.92 | 63.61 | 64.64 | 25,995 | +0.69(+1.08%) |
Dec 23, 2020 | 64.87 | 65.39 | 63.75 | 63.96 | 74,568 | -0.33(-0.51%) |
Dec 22, 2020 | 64.27 | 65.16 | 63.76 | 64.28 | 95,982 | -0.15(-0.23%) |
Dec 21, 2020 | 65.15 | 65.86 | 63.73 | 64.43 | 92,216 | -1.89(-2.85%) |
Dec 18, 2020 | 67.96 | 68.07 | 65.28 | 66.32 | 521,404 | -1.25(-1.85%) |
Dec 17, 2020 | 67.06 | 68.08 | 66.67 | 67.57 | 88,380 | +0.86(+1.28%) |
Dec 16, 2020 | 67.96 | 68.84 | 66.23 | 66.71 | 114,255 | -1.17(-1.73%) |
Dec 15, 2020 | 66.81 | 68.39 | 65.86 | 67.88 | 184,877 | +1.89(+2.86%) |
Dec 14, 2020 | 66.31 | 68.10 | 65.98 | 65.99 | 87,598 | -0.10(-0.15%) |
Dec 11, 2020 | 64.90 | 66.42 | 64.38 | 66.10 | 93,990 | +0.97(+1.49%) |
Dec 10, 2020 | 65.40 | 65.60 | 64.40 | 65.13 | 121,002 | -0.46(-0.70%) |
Dec 09, 2020 | 66.30 | 66.38 | 65.18 | 65.59 | 129,754 | -0.27(-0.41%) |
Dec 08, 2020 | 65.69 | 66.19 | 65.20 | 65.86 | 109,377 | -0.30(-0.45%) |
Dec 07, 2020 | 65.50 | 66.91 | 65.30 | 66.15 | 70,609 | +0.13(+0.20%) |
Dec 04, 2020 | 65.40 | 66.07 | 65.23 | 66.02 | 75,944 | +0.86(+1.31%) |
Dec 03, 2020 | 65.58 | 65.58 | 64.45 | 65.17 | 231,032 | -0.42(-0.64%) |
Dec 02, 2020 | 65.03 | 65.80 | 64.67 | 65.59 | 85,414 | +0.17(+0.26%) |
Dec 01, 2020 | 64.47 | 65.90 | 64.28 | 65.42 | 84,777 | +1.49(+2.33%) |
Nov 30, 2020 | 67.06 | 67.06 | 63.71 | 63.93 | 150,951 | -1.80(-2.73%) |
Nov 27, 2020 | 66.55 | 66.55 | 65.09 | 65.72 | 46,863 | -1.19(-1.77%) |
Nov 25, 2020 | 66.87 | 68.11 | 66.04 | 66.91 | 157,327 | -0.49(-0.73%) |
Nov 24, 2020 | 66.71 | 67.97 | 65.99 | 67.40 | 118,305 | +1.64(+2.49%) |
Nov 23, 2020 | 64.96 | 66.04 | 64.84 | 65.76 | 85,704 | +1.11(+1.72%) |
Nov 20, 2020 | 63.85 | 65.56 | 63.79 | 64.65 | 77,745 | -0.06(-0.09%) |
Nov 19, 2020 | 64.91 | 65.47 | 63.74 | 64.71 | 62,299 | -0.37(-0.57%) |
Nov 18, 2020 | 68.14 | 68.36 | 64.84 | 65.08 | 104,310 | -2.77(-4.08%) |
Nov 17, 2020 | 67.75 | 68.56 | 66.06 | 67.85 | 121,313 | -0.81(-1.19%) |
Nov 16, 2020 | 67.35 | 68.98 | 66.72 | 68.66 | 125,431 | +2.40(+3.62%) |
Nov 13, 2020 | 65.46 | 66.71 | 65.27 | 66.26 | 83,036 | +1.52(+2.35%) |
Nov 12, 2020 | 66.15 | 66.59 | 63.95 | 64.74 | 73,096 | -2.08(-3.12%) |
Nov 11, 2020 | 67.19 | 67.25 | 65.93 | 66.83 | 79,253 | -0.51(-0.76%) |
Nov 10, 2020 | 65.79 | 67.78 | 65.55 | 67.34 | 162,173 | +2.32(+3.56%) |
Nov 09, 2020 | 63.79 | 66.63 | 62.65 | 65.02 | 142,341 | +3.43(+5.56%) |
Nov 06, 2020 | 62.60 | 63.31 | 61.13 | 61.59 | 84,764 | -0.65(-1.04%) |
Nov 05, 2020 | 62.45 | 63.89 | 61.86 | 62.24 | 118,415 | -0.13(-0.21%) |
Nov 04, 2020 | 63.45 | 64.53 | 61.97 | 62.37 | 61,826 | -1.82(-2.84%) |
Nov 03, 2020 | 63.43 | 64.71 | 62.66 | 64.20 | 109,273 | +1.67(+2.67%) |