Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 62.43 | 63.28 | 61.02 | 61.69 | 338,800 | -1.32(-2.09%) |
Jan 28, 2021 | 61.74 | 63.74 | 61.50 | 63.01 | 636,897 | +1.62(+2.64%) |
Jan 27, 2021 | 62.33 | 62.79 | 61.14 | 61.39 | 456,553 | -1.99(-3.14%) |
Jan 26, 2021 | 64.56 | 65.00 | 63.30 | 63.38 | 212,450 | -1.06(-1.64%) |
Jan 25, 2021 | 65.11 | 65.75 | 64.09 | 64.44 | 357,597 | -0.88(-1.35%) |
Jan 22, 2021 | 65.39 | 65.67 | 64.80 | 65.32 | 202,700 | -0.49(-0.74%) |
Jan 21, 2021 | 65.77 | 66.39 | 65.11 | 65.81 | 372,784 | +0.45(+0.69%) |
Jan 20, 2021 | 63.97 | 65.46 | 63.81 | 65.36 | 601,999 | +1.60(+2.51%) |
Jan 19, 2021 | 63.98 | 64.23 | 63.16 | 63.76 | 526,931 | +0.12(+0.19%) |
Jan 15, 2021 | 65.11 | 65.44 | 63.58 | 63.64 | 512,400 | -1.41(-2.17%) |
Jan 14, 2021 | 66.26 | 66.35 | 64.98 | 65.05 | 262,128 | -0.64(-0.97%) |
Jan 13, 2021 | 66.47 | 66.66 | 65.44 | 65.69 | 555,513 | -1.02(-1.53%) |
Jan 12, 2021 | 66.85 | 67.48 | 66.15 | 66.71 | 351,053 | -0.14(-0.21%) |
Jan 11, 2021 | 66.66 | 67.12 | 66.40 | 66.85 | 239,397 | -0.44(-0.65%) |
Jan 08, 2021 | 66.93 | 68.20 | 66.55 | 67.29 | 443,200 | +0.76(+1.14%) |
Jan 07, 2021 | 67.05 | 68.06 | 66.14 | 66.53 | 539,923 | -0.49(-0.73%) |
Jan 06, 2021 | 64.55 | 67.07 | 64.47 | 67.02 | 654,348 | +2.50(+3.87%) |
Jan 05, 2021 | 63.66 | 65.11 | 63.66 | 64.52 | 757,062 | +1.18(+1.86%) |
Jan 04, 2021 | 65.00 | 65.50 | 62.54 | 63.34 | 678,073 | -1.88(-2.88%) |
Dec 31, 2020 | 65.22 | 65.22 | 65.22 | 569,126 | +0.30(+0.46%) | |
Dec 30, 2020 | 65.31 | 66.27 | 64.75 | 64.92 | 569,126 | -0.31(-0.48%) |
Dec 29, 2020 | 65.59 | 65.98 | 64.52 | 65.23 | 409,578 | +0.01(+0.02%) |
Dec 28, 2020 | 66.15 | 66.35 | 65.13 | 65.22 | 388,145 | -0.10(-0.15%) |
Dec 24, 2020 | 66.10 | 66.32 | 65.08 | 65.32 | 456,700 | -0.55(-0.83%) |
Dec 23, 2020 | 65.48 | 66.65 | 65.48 | 65.87 | 602,856 | +0.55(+0.84%) |
Dec 22, 2020 | 63.68 | 65.37 | 63.06 | 65.32 | 416,177 | +1.82(+2.87%) |
Dec 21, 2020 | 64.01 | 64.46 | 61.33 | 63.50 | 595,840 | -1.87(-2.86%) |
Dec 18, 2020 | 65.30 | 65.95 | 64.74 | 65.37 | 1,372,700 | +0.37(+0.57%) |
Dec 17, 2020 | 64.20 | 65.09 | 64.03 | 65.00 | 876,443 | +0.95(+1.48%) |
Dec 16, 2020 | 63.32 | 64.20 | 63.12 | 64.05 | 745,923 | +0.61(+0.96%) |
Dec 15, 2020 | 62.35 | 63.58 | 62.06 | 63.44 | 1,023,121 | +1.45(+2.34%) |
Dec 14, 2020 | 60.62 | 62.66 | 60.62 | 61.99 | 1,138,762 | +1.83(+3.04%) |
Dec 11, 2020 | 59.32 | 60.31 | 59.32 | 60.16 | 304,800 | +0.32(+0.53%) |
Dec 10, 2020 | 59.60 | 60.03 | 58.90 | 59.84 | 249,267 | +0.15(+0.25%) |
Dec 09, 2020 | 60.33 | 60.49 | 59.23 | 59.69 | 392,430 | -0.30(-0.50%) |
Dec 08, 2020 | 60.66 | 60.80 | 59.94 | 59.99 | 555,699 | +0.00(+0.00%) |
Dec 07, 2020 | 60.57 | 60.72 | 59.43 | 59.99 | 343,848 | -0.76(-1.25%) |
Dec 04, 2020 | 59.87 | 61.30 | 59.58 | 60.75 | 808,000 | +1.16(+1.95%) |
Dec 03, 2020 | 59.32 | 59.80 | 58.87 | 59.59 | 463,762 | +0.10(+0.17%) |
Dec 02, 2020 | 59.60 | 60.13 | 59.30 | 59.49 | 415,275 | -0.13(-0.22%) |
Dec 01, 2020 | 60.56 | 60.79 | 59.36 | 59.62 | 746,451 | -0.46(-0.77%) |
Nov 30, 2020 | 60.00 | 60.73 | 59.75 | 60.08 | 788,192 | +0.16(+0.27%) |
Nov 27, 2020 | 60.00 | 60.03 | 59.70 | 59.92 | 227,900 | +0.12(+0.20%) |
Nov 25, 2020 | 59.82 | 60.00 | 59.38 | 59.80 | 521,300 | -0.07(-0.12%) |
Nov 24, 2020 | 58.82 | 60.17 | 58.51 | 59.87 | 847,026 | +1.40(+2.39%) |
Nov 23, 2020 | 58.42 | 59.73 | 57.53 | 58.47 | 787,547 | +0.64(+1.11%) |
Nov 20, 2020 | 57.27 | 58.30 | 56.76 | 57.83 | 1,451,200 | +0.32(+0.56%) |
Nov 19, 2020 | 56.20 | 57.63 | 55.68 | 57.51 | 567,878 | +1.34(+2.39%) |
Nov 18, 2020 | 56.46 | 56.95 | 56.07 | 56.17 | 368,185 | -0.23(-0.41%) |
Nov 17, 2020 | 55.94 | 56.54 | 55.30 | 56.40 | 305,784 | -0.13(-0.23%) |
Nov 16, 2020 | 57.10 | 57.33 | 56.07 | 56.53 | 313,526 | -0.15(-0.26%) |
Nov 13, 2020 | 55.45 | 56.84 | 55.45 | 56.68 | 387,600 | +1.39(+2.51%) |
Nov 12, 2020 | 55.58 | 56.30 | 55.07 | 55.29 | 422,145 | -0.42(-0.75%) |
Nov 11, 2020 | 58.00 | 58.32 | 55.14 | 55.71 | 436,245 | -1.90(-3.30%) |
Nov 10, 2020 | 57.64 | 58.00 | 55.81 | 57.61 | 670,042 | -0.45(-0.78%) |
Nov 09, 2020 | 57.16 | 59.00 | 57.16 | 58.06 | 1,326,130 | +3.99(+7.38%) |
Nov 06, 2020 | 54.66 | 54.66 | 53.71 | 54.07 | 473,900 | -0.68(-1.24%) |
Nov 05, 2020 | 55.93 | 56.45 | 54.50 | 54.75 | 631,532 | -0.73(-1.32%) |
Nov 04, 2020 | 55.00 | 56.74 | 54.07 | 55.48 | 594,420 | +0.83(+1.52%) |
Nov 03, 2020 | 53.70 | 54.96 | 53.44 | 54.65 | 475,099 | +1.59(+3.00%) |