Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 68.76 | 68.76 | 67.44 | 67.62 | 83,397 | -1.49(-2.16%) |
Jan 28, 2021 | 68.54 | 69.72 | 68.51 | 69.11 | 77,758 | +1.21(+1.78%) |
Jan 27, 2021 | 69.42 | 69.42 | 67.66 | 67.90 | 100,426 | -2.23(-3.17%) |
Jan 26, 2021 | 70.12 | 70.24 | 70.03 | 70.13 | 77,348 | +0.14(+0.20%) |
Jan 25, 2021 | 70.32 | 70.38 | 69.15 | 69.99 | 100,587 | -0.24(-0.34%) |
Jan 22, 2021 | 70.31 | 70.48 | 70.11 | 70.23 | 154,254 | -0.35(-0.50%) |
Jan 21, 2021 | 70.51 | 70.89 | 70.45 | 70.58 | 100,744 | +0.14(+0.19%) |
Jan 20, 2021 | 69.91 | 70.58 | 69.79 | 70.44 | 44,992 | +1.36(+1.97%) |
Jan 19, 2021 | 69.66 | 69.71 | 68.89 | 69.08 | 65,216 | -0.12(-0.17%) |
Jan 15, 2021 | 69.54 | 69.54 | 68.83 | 69.20 | 101,442 | -0.48(-0.69%) |
Jan 14, 2021 | 70.19 | 70.34 | 69.58 | 69.68 | 92,857 | -0.26(-0.38%) |
Jan 13, 2021 | 69.91 | 70.25 | 69.84 | 69.94 | 70,799 | -0.04(-0.06%) |
Jan 12, 2021 | 69.76 | 70.07 | 69.57 | 69.98 | 207,763 | +0.26(+0.38%) |
Jan 11, 2021 | 69.40 | 70.05 | 69.40 | 69.72 | 192,418 | -0.16(-0.22%) |
Jan 08, 2021 | 69.70 | 69.94 | 69.35 | 69.88 | 45,674 | +0.39(+0.56%) |
Jan 07, 2021 | 69.27 | 69.77 | 69.27 | 69.48 | 50,028 | +0.53(+0.77%) |
Jan 06, 2021 | 67.93 | 69.54 | 67.93 | 68.95 | 79,251 | +0.59(+0.86%) |
Jan 05, 2021 | 67.72 | 68.54 | 67.72 | 68.37 | 80,556 | +0.34(+0.50%) |
Jan 04, 2021 | 69.31 | 69.33 | 67.24 | 68.02 | 276,606 | -1.13(-1.63%) |
Dec 31, 2020 | 69.15 | 69.15 | 69.15 | 119,057 | +0.17(+0.24%) | |
Dec 30, 2020 | 68.98 | 69.32 | 68.91 | 68.98 | 119,057 | +0.05(+0.07%) |
Dec 29, 2020 | 69.13 | 69.13 | 68.72 | 68.93 | 35,281 | +0.08(+0.11%) |
Dec 28, 2020 | 68.69 | 69.05 | 68.52 | 68.86 | 53,109 | +0.61(+0.89%) |
Dec 24, 2020 | 68.43 | 68.43 | 68.07 | 68.25 | 18,351 | +0.03(+0.04%) |
Dec 23, 2020 | 68.32 | 68.51 | 68.17 | 68.22 | 398,906 | +0.19(+0.27%) |
Dec 22, 2020 | 68.25 | 68.25 | 67.74 | 68.03 | 72,170 | -0.21(-0.30%) |
Dec 21, 2020 | 67.52 | 68.46 | 67.25 | 68.24 | 44,759 | -0.20(-0.29%) |
Dec 18, 2020 | 69.05 | 69.05 | 68.22 | 68.43 | 66,778 | -0.43(-0.63%) |
Dec 17, 2020 | 68.79 | 68.87 | 68.55 | 68.87 | 43,312 | +0.39(+0.57%) |
Dec 16, 2020 | 68.47 | 68.60 | 68.21 | 68.47 | 57,216 | +0.15(+0.22%) |
Dec 15, 2020 | 68.06 | 68.37 | 67.74 | 68.33 | 42,744 | +0.79(+1.18%) |
Dec 14, 2020 | 68.23 | 68.43 | 67.53 | 67.53 | 42,315 | -0.20(-0.29%) |
Dec 11, 2020 | 67.41 | 67.82 | 67.29 | 67.73 | 54,451 | +0.14(+0.20%) |
Dec 10, 2020 | 67.12 | 67.74 | 66.97 | 67.59 | 97,714 | +0.19(+0.28%) |
Dec 09, 2020 | 68.04 | 68.13 | 67.16 | 67.40 | 90,461 | -0.21(-0.30%) |
Dec 08, 2020 | 67.40 | 67.78 | 67.18 | 67.61 | 173,968 | -0.15(-0.22%) |
Dec 07, 2020 | 67.97 | 67.97 | 67.44 | 67.76 | 90,885 | -0.03(-0.05%) |
Dec 04, 2020 | 67.80 | 67.83 | 67.58 | 67.79 | 58,844 | +0.23(+0.34%) |
Dec 03, 2020 | 67.50 | 67.89 | 67.46 | 67.56 | 100,239 | +0.14(+0.21%) |
Dec 02, 2020 | 67.27 | 67.47 | 66.93 | 67.42 | 119,216 | -0.09(-0.13%) |
Dec 01, 2020 | 67.56 | 67.76 | 67.32 | 67.50 | 505,218 | +0.57(+0.85%) |
Nov 30, 2020 | 67.22 | 67.22 | 66.49 | 66.93 | 161,936 | -0.22(-0.33%) |
Nov 27, 2020 | 67.34 | 67.48 | 67.06 | 67.15 | 47,810 | +0.01(+0.02%) |
Nov 25, 2020 | 67.14 | 67.14 | 66.75 | 67.14 | 40,046 | +0.03(+0.04%) |
Nov 24, 2020 | 66.72 | 67.22 | 66.49 | 67.11 | 54,688 | +1.08(+1.63%) |
Nov 23, 2020 | 65.63 | 66.26 | 65.53 | 66.03 | 39,916 | +0.68(+1.03%) |
Nov 20, 2020 | 65.65 | 65.78 | 65.34 | 65.35 | 53,531 | -0.26(-0.39%) |
Nov 19, 2020 | 65.17 | 65.69 | 65.17 | 65.61 | 35,629 | +0.34(+0.52%) |
Nov 18, 2020 | 65.75 | 66.16 | 65.27 | 65.27 | 60,433 | -0.42(-0.64%) |
Nov 17, 2020 | 65.61 | 65.91 | 65.13 | 65.69 | 68,847 | -0.33(-0.49%) |
Nov 16, 2020 | 65.69 | 66.02 | 65.32 | 66.02 | 133,556 | +0.99(+1.52%) |
Nov 13, 2020 | 64.50 | 65.12 | 64.45 | 65.03 | 122,183 | +1.04(+1.63%) |
Nov 12, 2020 | 64.51 | 64.63 | 63.63 | 63.99 | 214,319 | -0.65(-1.01%) |
Nov 11, 2020 | 64.62 | 64.86 | 64.31 | 64.64 | 84,645 | +0.42(+0.66%) |
Nov 10, 2020 | 63.97 | 64.52 | 63.64 | 64.22 | 352,460 | -0.04(-0.06%) |
Nov 09, 2020 | 66.05 | 66.26 | 64.23 | 64.25 | 153,501 | +0.53(+0.83%) |
Nov 06, 2020 | 63.72 | 63.87 | 63.44 | 63.72 | 110,741 | +0.12(+0.18%) |
Nov 05, 2020 | 63.34 | 63.77 | 63.26 | 63.61 | 83,473 | +1.27(+2.04%) |
Nov 04, 2020 | 61.88 | 63.04 | 61.82 | 62.33 | 228,728 | +1.21(+1.98%) |
Nov 03, 2020 | 60.35 | 61.36 | 60.24 | 61.12 | 69,084 | +1.51(+2.52%) |