Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.07 | 67.58 | 65.87 | 66.46 | 11,808,315 | -0.73(-1.09%) |
Jan 28, 2021 | 66.47 | 67.70 | 66.46 | 67.19 | 14,352,966 | +0.73(+1.10%) |
Jan 27, 2021 | 68.87 | 69.05 | 66.26 | 66.46 | 17,948,306 | -2.74(-3.96%) |
Jan 26, 2021 | 69.98 | 69.98 | 69.10 | 69.20 | 8,568,752 | -0.78(-1.11%) |
Jan 25, 2021 | 69.60 | 70.01 | 69.04 | 69.98 | 11,014,848 | +0.15(+0.21%) |
Jan 22, 2021 | 69.75 | 70.22 | 69.64 | 69.83 | 10,442,253 | -0.17(-0.25%) |
Jan 21, 2021 | 70.55 | 70.97 | 69.81 | 70.00 | 10,007,165 | -1.10(-1.55%) |
Jan 20, 2021 | 71.79 | 72.05 | 70.94 | 71.11 | 12,271,550 | -0.63(-0.88%) |
Jan 19, 2021 | 72.07 | 72.34 | 71.28 | 71.74 | 9,367,546 | -0.16(-0.23%) |
Jan 15, 2021 | 70.57 | 72.00 | 70.34 | 71.90 | 11,290,533 | +1.04(+1.47%) |
Jan 14, 2021 | 71.07 | 71.39 | 70.61 | 70.86 | 12,575,832 | -0.15(-0.21%) |
Jan 13, 2021 | 71.89 | 71.89 | 70.90 | 71.00 | 11,167,965 | -0.65(-0.90%) |
Jan 12, 2021 | 73.40 | 73.42 | 71.19 | 71.65 | 11,204,301 | -1.65(-2.25%) |
Jan 11, 2021 | 72.00 | 73.82 | 71.79 | 73.30 | 14,925,048 | +1.70(+2.37%) |
Jan 08, 2021 | 72.75 | 72.75 | 71.19 | 71.60 | 10,581,874 | -0.85(-1.18%) |
Jan 07, 2021 | 71.19 | 72.75 | 70.77 | 72.45 | 11,558,579 | +1.41(+1.99%) |
Jan 06, 2021 | 69.49 | 71.35 | 69.25 | 71.04 | 11,640,756 | +1.10(+1.58%) |
Jan 05, 2021 | 69.56 | 70.19 | 68.91 | 69.94 | 12,117,492 | +0.12(+0.17%) |
Jan 04, 2021 | 70.71 | 70.79 | 68.88 | 69.81 | 11,618,665 | -0.72(-1.03%) |
Dec 31, 2020 | 70.54 | 70.54 | 70.54 | 6,564,478 | +1.04(+1.50%) | |
Dec 30, 2020 | 70.42 | 70.48 | 69.45 | 69.50 | 6,564,478 | -0.72(-1.02%) |
Dec 29, 2020 | 69.68 | 70.36 | 69.64 | 70.21 | 6,312,135 | +0.84(+1.21%) |
Dec 28, 2020 | 69.55 | 69.97 | 69.10 | 69.37 | 5,315,139 | +0.27(+0.39%) |
Dec 24, 2020 | 68.99 | 69.36 | 68.87 | 69.11 | 3,272,517 | +0.33(+0.48%) |
Dec 23, 2020 | 68.63 | 69.36 | 68.62 | 68.78 | 6,697,360 | +0.29(+0.43%) |
Dec 22, 2020 | 68.12 | 68.98 | 67.47 | 68.49 | 10,017,275 | +0.11(+0.16%) |
Dec 21, 2020 | 67.95 | 68.41 | 67.04 | 68.37 | 12,325,702 | -0.21(-0.30%) |
Dec 18, 2020 | 68.74 | 69.14 | 67.65 | 68.58 | 36,694,408 | -0.25(-0.36%) |
Dec 17, 2020 | 69.32 | 69.47 | 68.71 | 68.83 | 12,956,020 | -0.01(-0.01%) |
Dec 16, 2020 | 69.23 | 69.63 | 68.68 | 68.84 | 10,496,588 | -0.56(-0.81%) |
Dec 15, 2020 | 69.42 | 69.88 | 68.99 | 69.40 | 11,162,496 | +0.14(+0.20%) |
Dec 14, 2020 | 71.25 | 71.64 | 69.02 | 69.26 | 14,536,772 | -1.72(-2.42%) |
Dec 11, 2020 | 70.88 | 71.37 | 70.60 | 70.98 | 8,898,913 | -0.03(-0.04%) |
Dec 10, 2020 | 71.58 | 71.82 | 70.77 | 71.00 | 8,194,235 | -0.41(-0.58%) |
Dec 09, 2020 | 71.42 | 71.77 | 70.62 | 71.42 | 7,993,272 | +0.25(+0.35%) |
Dec 08, 2020 | 70.41 | 71.65 | 70.38 | 71.17 | 9,662,810 | +0.57(+0.81%) |
Dec 07, 2020 | 70.21 | 71.42 | 70.20 | 70.59 | 9,825,099 | +0.49(+0.70%) |
Dec 04, 2020 | 69.42 | 70.12 | 69.40 | 70.11 | 9,648,817 | +0.42(+0.60%) |
Dec 03, 2020 | 70.11 | 70.13 | 69.15 | 69.69 | 7,900,768 | -0.33(-0.46%) |
Dec 02, 2020 | 70.13 | 70.79 | 69.55 | 70.01 | 7,987,413 | +0.24(+0.34%) |
Dec 01, 2020 | 69.27 | 70.55 | 69.15 | 69.77 | 11,338,456 | +0.99(+1.44%) |
Nov 30, 2020 | 68.45 | 68.91 | 67.94 | 68.78 | 16,170,429 | +0.45(+0.66%) |
Nov 27, 2020 | 68.70 | 69.03 | 68.07 | 68.33 | 6,295,171 | -0.17(-0.25%) |
Nov 25, 2020 | 68.57 | 68.84 | 68.10 | 68.50 | 6,717,927 | -0.07(-0.10%) |
Nov 24, 2020 | 68.46 | 69.21 | 68.16 | 68.57 | 14,265,273 | -0.12(-0.17%) |
Nov 23, 2020 | 68.97 | 69.44 | 67.92 | 68.69 | 10,579,679 | -0.15(-0.21%) |
Nov 20, 2020 | 68.85 | 69.14 | 68.22 | 68.83 | 9,387,122 | +0.05(+0.07%) |
Nov 19, 2020 | 69.10 | 69.10 | 67.87 | 68.78 | 7,846,024 | +0.12(+0.17%) |
Nov 18, 2020 | 69.67 | 70.13 | 68.64 | 68.66 | 9,676,888 | -1.07(-1.53%) |
Nov 17, 2020 | 69.35 | 70.12 | 68.80 | 69.73 | 10,604,019 | +1.13(+1.65%) |
Nov 16, 2020 | 69.65 | 70.06 | 68.19 | 68.60 | 10,577,962 | -0.78(-1.12%) |
Nov 13, 2020 | 68.65 | 70.03 | 68.21 | 69.38 | 8,582,752 | +1.05(+1.54%) |
Nov 12, 2020 | 68.92 | 69.30 | 67.62 | 68.33 | 8,325,792 | -1.03(-1.48%) |
Nov 11, 2020 | 69.99 | 70.05 | 68.95 | 69.35 | 6,401,060 | -0.04(-0.06%) |
Nov 10, 2020 | 69.97 | 70.18 | 69.31 | 69.40 | 9,582,313 | +0.52(+0.76%) |
Nov 09, 2020 | 72.54 | 72.87 | 68.75 | 68.87 | 12,467,431 | +0.12(+0.17%) |
Nov 06, 2020 | 67.98 | 69.42 | 67.98 | 68.75 | 7,746,123 | -0.09(-0.12%) |
Nov 05, 2020 | 70.21 | 70.93 | 68.82 | 68.84 | 10,345,302 | -0.14(-0.20%) |
Nov 04, 2020 | 68.39 | 70.92 | 68.05 | 68.98 | 16,426,157 | +3.17(+4.81%) |
Nov 03, 2020 | 66.28 | 66.93 | 65.67 | 65.81 | 8,577,754 | +0.18(+0.27%) |