Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.34 | 67.72 | 65.96 | 66.08 | 1,180,003 | -1.31(-1.94%) |
Jan 28, 2021 | 67.33 | 67.58 | 66.40 | 67.39 | 1,078,466 | +0.73(+1.10%) |
Jan 27, 2021 | 66.76 | 67.23 | 65.98 | 66.66 | 892,879 | -0.23(-0.35%) |
Jan 26, 2021 | 67.37 | 67.37 | 66.55 | 66.89 | 467,931 | -0.16(-0.24%) |
Jan 25, 2021 | 66.63 | 67.10 | 65.87 | 67.05 | 637,426 | +0.82(+1.24%) |
Jan 22, 2021 | 66.04 | 66.41 | 65.41 | 66.23 | 454,431 | -0.07(-0.11%) |
Jan 21, 2021 | 66.57 | 66.79 | 66.14 | 66.30 | 608,720 | -0.18(-0.27%) |
Jan 20, 2021 | 65.87 | 66.58 | 65.87 | 66.48 | 304,624 | +0.77(+1.17%) |
Jan 19, 2021 | 65.59 | 65.95 | 65.26 | 65.71 | 514,520 | +0.20(+0.30%) |
Jan 15, 2021 | 65.68 | 66.25 | 65.41 | 65.52 | 611,002 | -0.29(-0.44%) |
Jan 14, 2021 | 66.10 | 66.48 | 65.59 | 65.81 | 580,918 | +0.12(+0.19%) |
Jan 13, 2021 | 66.11 | 66.28 | 64.44 | 65.68 | 784,269 | -0.10(-0.16%) |
Jan 12, 2021 | 65.26 | 65.89 | 64.76 | 65.79 | 1,146,352 | +0.64(+0.98%) |
Jan 11, 2021 | 65.54 | 66.01 | 65.09 | 65.15 | 602,463 | -0.76(-1.15%) |
Jan 08, 2021 | 65.64 | 66.92 | 65.59 | 65.91 | 671,707 | -0.12(-0.18%) |
Jan 07, 2021 | 65.15 | 66.24 | 65.15 | 66.03 | 866,163 | +1.15(+1.77%) |
Jan 06, 2021 | 63.10 | 65.72 | 63.06 | 64.88 | 1,024,400 | -0.16(-0.24%) |
Jan 05, 2021 | 64.87 | 65.63 | 64.85 | 65.04 | 403,676 | -0.03(-0.04%) |
Jan 04, 2021 | 66.17 | 66.69 | 64.90 | 65.07 | 506,643 | -1.30(-1.96%) |
Dec 31, 2020 | 66.37 | 66.37 | 66.37 | 496,247 | +1.47(+2.26%) | |
Dec 30, 2020 | 65.39 | 65.90 | 64.82 | 64.90 | 496,247 | -0.26(-0.41%) |
Dec 29, 2020 | 65.86 | 65.87 | 65.05 | 65.16 | 482,092 | -0.50(-0.77%) |
Dec 28, 2020 | 65.19 | 65.95 | 64.89 | 65.67 | 313,595 | +0.78(+1.21%) |
Dec 24, 2020 | 64.98 | 64.99 | 64.62 | 64.88 | 214,861 | +0.33(+0.50%) |
Dec 23, 2020 | 64.66 | 64.92 | 64.34 | 64.56 | 604,767 | +0.15(+0.23%) |
Dec 22, 2020 | 64.41 | 64.78 | 63.73 | 64.41 | 605,307 | -0.07(-0.12%) |
Dec 21, 2020 | 63.70 | 64.69 | 62.97 | 64.48 | 1,030,393 | +0.00(+0.00%) |
Dec 18, 2020 | 63.42 | 64.73 | 63.42 | 64.48 | 1,237,522 | +0.86(+1.35%) |
Dec 17, 2020 | 63.80 | 63.99 | 63.39 | 63.63 | 684,364 | +0.05(+0.07%) |
Dec 16, 2020 | 63.49 | 63.91 | 63.14 | 63.58 | 576,915 | +0.21(+0.34%) |
Dec 15, 2020 | 63.23 | 63.70 | 62.79 | 63.37 | 1,001,404 | +0.30(+0.47%) |
Dec 14, 2020 | 63.19 | 63.31 | 62.51 | 63.07 | 669,513 | +0.89(+1.44%) |
Dec 11, 2020 | 61.54 | 62.27 | 61.48 | 62.17 | 497,263 | +0.25(+0.41%) |
Dec 10, 2020 | 62.63 | 63.32 | 61.82 | 61.92 | 622,907 | -1.09(-1.73%) |
Dec 09, 2020 | 62.95 | 63.22 | 62.64 | 63.01 | 610,844 | +0.34(+0.53%) |
Dec 08, 2020 | 61.94 | 62.94 | 61.94 | 62.68 | 664,706 | +0.47(+0.76%) |
Dec 07, 2020 | 62.63 | 62.63 | 61.50 | 62.20 | 1,216,110 | -0.23(-0.37%) |
Dec 04, 2020 | 61.40 | 62.51 | 61.23 | 62.43 | 686,247 | +1.21(+1.97%) |
Dec 03, 2020 | 61.37 | 61.91 | 60.98 | 61.23 | 1,024,126 | -0.24(-0.39%) |
Dec 02, 2020 | 61.97 | 62.01 | 61.28 | 61.47 | 511,142 | -0.47(-0.75%) |
Dec 01, 2020 | 61.65 | 62.04 | 61.39 | 61.93 | 350,613 | +0.64(+1.05%) |
Nov 30, 2020 | 61.67 | 62.84 | 61.14 | 61.29 | 851,550 | -0.86(-1.38%) |
Nov 27, 2020 | 61.54 | 62.41 | 61.25 | 62.15 | 343,284 | +0.74(+1.20%) |
Nov 25, 2020 | 62.16 | 62.26 | 61.29 | 61.41 | 527,973 | -0.88(-1.42%) |
Nov 24, 2020 | 61.50 | 62.44 | 61.07 | 62.29 | 629,678 | +1.22(+2.00%) |
Nov 23, 2020 | 60.25 | 61.27 | 60.21 | 61.07 | 620,956 | +0.90(+1.50%) |
Nov 20, 2020 | 59.60 | 60.39 | 58.91 | 60.17 | 640,612 | +0.34(+0.56%) |
Nov 19, 2020 | 59.31 | 59.99 | 58.85 | 59.84 | 657,740 | +0.26(+0.44%) |
Nov 18, 2020 | 59.94 | 60.05 | 59.52 | 59.58 | 693,919 | -0.12(-0.20%) |
Nov 17, 2020 | 59.47 | 59.99 | 59.21 | 59.70 | 733,360 | -0.38(-0.64%) |
Nov 16, 2020 | 60.57 | 60.88 | 59.79 | 60.08 | 1,082,875 | +0.30(+0.50%) |
Nov 13, 2020 | 58.21 | 60.08 | 58.18 | 59.78 | 729,735 | +1.94(+3.35%) |
Nov 12, 2020 | 58.88 | 58.93 | 57.11 | 57.84 | 1,000,766 | -1.32(-2.24%) |
Nov 11, 2020 | 61.92 | 62.96 | 58.79 | 59.17 | 2,306,673 | +2.64(+4.66%) |
Nov 10, 2020 | 56.41 | 56.68 | 55.62 | 56.53 | 878,107 | -0.06(-0.10%) |
Nov 09, 2020 | 55.86 | 57.82 | 55.14 | 56.59 | 1,340,966 | +2.55(+4.72%) |
Nov 06, 2020 | 53.61 | 54.19 | 53.27 | 54.03 | 693,549 | +0.47(+0.87%) |
Nov 05, 2020 | 54.09 | 54.30 | 53.50 | 53.57 | 698,191 | +0.19(+0.35%) |
Nov 04, 2020 | 53.55 | 53.77 | 52.62 | 53.38 | 1,019,851 | +0.30(+0.56%) |
Nov 03, 2020 | 53.67 | 54.15 | 53.07 | 53.08 | 546,145 | -0.21(-0.40%) |