Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 68.76 | 68.76 | 67.44 | 67.62 | 83,392 | -1.49(-2.16%) |
Jan 28, 2021 | 68.55 | 69.73 | 68.52 | 69.11 | 77,753 | +1.21(+1.78%) |
Jan 27, 2021 | 69.43 | 69.43 | 67.67 | 67.91 | 100,420 | -2.23(-3.17%) |
Jan 26, 2021 | 70.12 | 70.24 | 70.03 | 70.13 | 77,343 | +0.14(+0.20%) |
Jan 25, 2021 | 70.32 | 70.38 | 69.15 | 70.00 | 100,581 | -0.24(-0.34%) |
Jan 22, 2021 | 70.31 | 70.48 | 70.11 | 70.23 | 154,245 | -0.35(-0.50%) |
Jan 21, 2021 | 70.52 | 70.90 | 70.46 | 70.59 | 100,738 | +0.14(+0.20%) |
Jan 20, 2021 | 69.92 | 70.58 | 69.80 | 70.45 | 44,990 | +1.36(+1.97%) |
Jan 19, 2021 | 69.66 | 69.71 | 68.90 | 69.09 | 65,212 | -0.12(-0.17%) |
Jan 15, 2021 | 69.55 | 69.55 | 68.83 | 69.20 | 101,437 | -0.48(-0.69%) |
Jan 14, 2021 | 70.19 | 70.34 | 69.59 | 69.68 | 92,852 | -0.26(-0.38%) |
Jan 13, 2021 | 69.91 | 70.25 | 69.84 | 69.95 | 70,795 | -0.04(-0.06%) |
Jan 12, 2021 | 69.76 | 70.08 | 69.58 | 69.99 | 207,751 | +0.26(+0.38%) |
Jan 11, 2021 | 69.41 | 70.06 | 69.41 | 69.72 | 192,407 | -0.16(-0.22%) |
Jan 08, 2021 | 69.70 | 69.95 | 69.35 | 69.88 | 45,672 | +0.39(+0.56%) |
Jan 07, 2021 | 69.27 | 69.77 | 69.27 | 69.49 | 50,025 | +0.53(+0.77%) |
Jan 06, 2021 | 67.94 | 69.54 | 67.94 | 68.96 | 79,247 | +0.59(+0.86%) |
Jan 05, 2021 | 67.72 | 68.55 | 67.72 | 68.37 | 80,552 | +0.34(+0.50%) |
Jan 04, 2021 | 69.31 | 69.33 | 67.24 | 68.03 | 276,590 | -1.13(-1.63%) |
Dec 31, 2020 | 69.15 | 69.15 | 69.15 | 119,050 | +0.17(+0.24%) | |
Dec 30, 2020 | 68.99 | 69.32 | 68.91 | 68.99 | 119,050 | +0.05(+0.07%) |
Dec 29, 2020 | 69.13 | 69.13 | 68.72 | 68.94 | 35,279 | +0.08(+0.11%) |
Dec 28, 2020 | 68.69 | 69.06 | 68.53 | 68.86 | 53,106 | +0.61(+0.89%) |
Dec 24, 2020 | 68.44 | 68.44 | 68.07 | 68.25 | 18,350 | +0.03(+0.04%) |
Dec 23, 2020 | 68.32 | 68.52 | 68.17 | 68.22 | 398,883 | +0.19(+0.27%) |
Dec 22, 2020 | 68.25 | 68.25 | 67.74 | 68.04 | 72,166 | -0.21(-0.30%) |
Dec 21, 2020 | 67.53 | 68.47 | 67.25 | 68.24 | 44,756 | -0.20(-0.29%) |
Dec 18, 2020 | 69.06 | 69.06 | 68.22 | 68.44 | 66,775 | -0.43(-0.63%) |
Dec 17, 2020 | 68.79 | 68.87 | 68.55 | 68.87 | 43,310 | +0.39(+0.57%) |
Dec 16, 2020 | 68.48 | 68.60 | 68.21 | 68.48 | 57,213 | +0.15(+0.22%) |
Dec 15, 2020 | 68.06 | 68.38 | 67.74 | 68.33 | 42,742 | +0.79(+1.18%) |
Dec 14, 2020 | 68.23 | 68.44 | 67.54 | 67.54 | 42,312 | -0.20(-0.29%) |
Dec 11, 2020 | 67.42 | 67.83 | 67.29 | 67.73 | 54,448 | +0.14(+0.20%) |
Dec 10, 2020 | 67.12 | 67.74 | 66.98 | 67.59 | 97,708 | +0.19(+0.28%) |
Dec 09, 2020 | 68.04 | 68.13 | 67.16 | 67.41 | 90,456 | -0.21(-0.30%) |
Dec 08, 2020 | 67.41 | 67.78 | 67.18 | 67.61 | 173,958 | -0.15(-0.22%) |
Dec 07, 2020 | 67.98 | 67.98 | 67.45 | 67.76 | 90,880 | -0.03(-0.05%) |
Dec 04, 2020 | 67.80 | 67.83 | 67.59 | 67.79 | 58,840 | +0.23(+0.34%) |
Dec 03, 2020 | 67.51 | 67.89 | 67.47 | 67.56 | 100,233 | +0.14(+0.21%) |
Dec 02, 2020 | 67.27 | 67.47 | 66.94 | 67.42 | 119,210 | -0.09(-0.13%) |
Dec 01, 2020 | 67.56 | 67.77 | 67.33 | 67.51 | 505,189 | +0.57(+0.85%) |
Nov 30, 2020 | 67.22 | 67.22 | 66.49 | 66.94 | 161,926 | -0.22(-0.33%) |
Nov 27, 2020 | 67.34 | 67.49 | 67.06 | 67.15 | 47,808 | +0.01(+0.02%) |
Nov 25, 2020 | 67.14 | 67.14 | 66.75 | 67.14 | 40,044 | +0.03(+0.04%) |
Nov 24, 2020 | 66.72 | 67.22 | 66.49 | 67.11 | 54,685 | +1.08(+1.63%) |
Nov 23, 2020 | 65.63 | 66.26 | 65.53 | 66.03 | 39,913 | +0.68(+1.03%) |
Nov 20, 2020 | 65.66 | 65.78 | 65.34 | 65.36 | 53,528 | -0.26(-0.39%) |
Nov 19, 2020 | 65.17 | 65.70 | 65.17 | 65.61 | 35,627 | +0.34(+0.52%) |
Nov 18, 2020 | 65.75 | 66.17 | 65.27 | 65.27 | 60,430 | -0.42(-0.64%) |
Nov 17, 2020 | 65.61 | 65.92 | 65.14 | 65.70 | 68,843 | -0.33(-0.49%) |
Nov 16, 2020 | 65.69 | 66.02 | 65.32 | 66.02 | 133,548 | +0.99(+1.52%) |
Nov 13, 2020 | 64.50 | 65.12 | 64.45 | 65.03 | 122,176 | +1.05(+1.63%) |
Nov 12, 2020 | 64.51 | 64.64 | 63.63 | 63.99 | 214,307 | -0.65(-1.01%) |
Nov 11, 2020 | 64.62 | 64.86 | 64.31 | 64.64 | 84,640 | +0.42(+0.66%) |
Nov 10, 2020 | 63.97 | 64.52 | 63.65 | 64.22 | 352,440 | -0.04(-0.06%) |
Nov 09, 2020 | 66.05 | 66.27 | 64.23 | 64.26 | 153,493 | +0.53(+0.83%) |
Nov 06, 2020 | 63.73 | 63.87 | 63.44 | 63.73 | 110,735 | +0.12(+0.18%) |
Nov 05, 2020 | 63.35 | 63.78 | 63.27 | 63.61 | 83,468 | +1.27(+2.04%) |
Nov 04, 2020 | 61.88 | 63.04 | 61.83 | 62.34 | 228,715 | +1.21(+1.98%) |
Nov 03, 2020 | 60.35 | 61.36 | 60.25 | 61.13 | 69,080 | +1.51(+2.52%) |