Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 62.31 | 62.31 | 60.63 | 60.79 | 2,113,983 | -2.26(-3.58%) |
Jan 28, 2021 | 62.15 | 63.71 | 62.01 | 63.05 | 1,542,021 | +1.51(+2.46%) |
Jan 27, 2021 | 61.41 | 62.33 | 61.01 | 61.53 | 2,035,790 | -1.63(-2.58%) |
Jan 26, 2021 | 62.66 | 63.24 | 62.48 | 63.16 | 1,303,560 | +0.43(+0.68%) |
Jan 25, 2021 | 62.78 | 62.96 | 62.23 | 62.74 | 1,888,561 | -1.85(-2.87%) |
Jan 22, 2021 | 64.60 | 64.98 | 64.34 | 64.59 | 1,339,364 | -1.16(-1.77%) |
Jan 21, 2021 | 65.45 | 65.88 | 65.16 | 65.75 | 1,250,692 | -0.48(-0.72%) |
Jan 20, 2021 | 66.22 | 66.28 | 65.78 | 66.23 | 1,025,233 | -0.04(-0.06%) |
Jan 19, 2021 | 66.95 | 67.08 | 66.01 | 66.27 | 1,057,225 | -0.29(-0.44%) |
Jan 15, 2021 | 66.35 | 66.89 | 65.90 | 66.56 | 1,955,264 | -0.69(-1.02%) |
Jan 14, 2021 | 67.25 | 67.54 | 66.71 | 67.24 | 1,415,354 | +0.27(+0.41%) |
Jan 13, 2021 | 66.63 | 67.27 | 66.54 | 66.97 | 2,480,398 | +0.07(+0.10%) |
Jan 12, 2021 | 66.50 | 67.05 | 66.39 | 66.91 | 2,307,060 | -0.11(-0.16%) |
Jan 11, 2021 | 66.91 | 67.31 | 66.45 | 67.01 | 1,740,628 | -1.91(-2.77%) |
Jan 08, 2021 | 68.53 | 69.06 | 68.06 | 68.92 | 962,317 | -0.12(-0.17%) |
Jan 07, 2021 | 69.60 | 69.72 | 68.75 | 69.04 | 1,104,928 | -0.61(-0.88%) |
Jan 06, 2021 | 69.43 | 70.21 | 69.11 | 69.65 | 1,462,187 | +1.05(+1.53%) |
Jan 05, 2021 | 67.87 | 68.89 | 67.67 | 68.60 | 1,273,735 | +0.95(+1.40%) |
Jan 04, 2021 | 69.60 | 69.65 | 67.28 | 67.65 | 1,647,564 | -0.14(-0.20%) |
Dec 31, 2020 | 67.79 | 67.79 | 67.79 | 991,492 | -0.72(-1.05%) | |
Dec 30, 2020 | 68.80 | 69.19 | 68.38 | 68.50 | 991,492 | -0.33(-0.48%) |
Dec 29, 2020 | 69.13 | 69.68 | 68.73 | 68.83 | 1,689,659 | +0.41(+0.60%) |
Dec 28, 2020 | 69.05 | 69.43 | 68.34 | 68.43 | 1,454,604 | +0.02(+0.03%) |
Dec 24, 2020 | 68.84 | 68.91 | 68.06 | 68.41 | 970,361 | +0.05(+0.07%) |
Dec 23, 2020 | 68.65 | 69.40 | 68.31 | 68.36 | 1,888,211 | +0.82(+1.22%) |
Dec 22, 2020 | 67.29 | 67.95 | 67.23 | 67.54 | 1,351,412 | -0.35(-0.51%) |
Dec 21, 2020 | 66.33 | 67.90 | 66.33 | 67.88 | 3,029,808 | -1.44(-2.08%) |
Dec 18, 2020 | 68.59 | 69.54 | 68.59 | 69.33 | 2,366,448 | +0.05(+0.07%) |
Dec 17, 2020 | 68.69 | 69.91 | 68.68 | 69.28 | 1,546,845 | +1.23(+1.81%) |
Dec 16, 2020 | 67.92 | 68.33 | 67.74 | 68.05 | 1,851,824 | -0.54(-0.79%) |
Dec 15, 2020 | 67.83 | 68.59 | 67.63 | 68.59 | 1,803,681 | +0.72(+1.06%) |
Dec 14, 2020 | 67.83 | 68.47 | 67.53 | 67.87 | 1,640,070 | +0.35(+0.52%) |
Dec 11, 2020 | 67.53 | 67.77 | 66.81 | 67.53 | 859,598 | -1.09(-1.58%) |
Dec 10, 2020 | 68.59 | 69.14 | 68.22 | 68.61 | 1,103,318 | +0.28(+0.41%) |
Dec 09, 2020 | 68.08 | 68.51 | 67.81 | 68.33 | 880,807 | +0.63(+0.93%) |
Dec 08, 2020 | 67.76 | 68.28 | 67.54 | 67.70 | 972,443 | -0.20(-0.30%) |
Dec 07, 2020 | 68.13 | 68.21 | 67.69 | 67.90 | 746,765 | -0.49(-0.72%) |
Dec 04, 2020 | 68.56 | 68.72 | 68.09 | 68.40 | 2,108,929 | +1.58(+2.37%) |
Dec 03, 2020 | 66.85 | 67.30 | 66.37 | 66.82 | 917,429 | +0.88(+1.34%) |
Dec 02, 2020 | 65.24 | 66.06 | 65.14 | 65.94 | 875,919 | +0.18(+0.28%) |
Dec 01, 2020 | 65.25 | 65.92 | 64.86 | 65.75 | 1,580,222 | +1.10(+1.69%) |
Nov 30, 2020 | 66.25 | 66.25 | 64.38 | 64.66 | 1,673,582 | -1.70(-2.56%) |
Nov 27, 2020 | 65.87 | 66.60 | 65.81 | 66.35 | 550,101 | +0.43(+0.65%) |
Nov 25, 2020 | 65.84 | 66.15 | 65.50 | 65.93 | 895,385 | -0.87(-1.31%) |
Nov 24, 2020 | 66.73 | 66.91 | 66.14 | 66.80 | 1,987,959 | +2.47(+3.84%) |
Nov 23, 2020 | 64.12 | 64.56 | 63.53 | 64.33 | 1,297,997 | +1.26(+2.00%) |
Nov 20, 2020 | 63.08 | 63.54 | 62.64 | 63.07 | 1,601,524 | -0.90(-1.41%) |
Nov 19, 2020 | 63.74 | 64.04 | 63.28 | 63.97 | 1,008,011 | +0.08(+0.12%) |
Nov 18, 2020 | 64.59 | 65.07 | 63.89 | 63.89 | 1,807,975 | -0.64(-0.99%) |
Nov 17, 2020 | 64.61 | 65.16 | 64.39 | 64.53 | 1,678,636 | -1.41(-2.13%) |
Nov 16, 2020 | 67.20 | 67.20 | 65.21 | 65.94 | 1,640,696 | +1.59(+2.47%) |
Nov 13, 2020 | 63.47 | 64.36 | 63.36 | 64.35 | 1,606,784 | +1.28(+2.03%) |
Nov 12, 2020 | 64.21 | 64.41 | 62.79 | 63.07 | 2,706,061 | -1.89(-2.91%) |
Nov 11, 2020 | 64.84 | 65.31 | 64.65 | 64.96 | 2,544,607 | +0.38(+0.59%) |
Nov 10, 2020 | 63.47 | 65.11 | 63.23 | 64.58 | 4,469,896 | +3.96(+6.53%) |
Nov 09, 2020 | 61.14 | 62.21 | 60.09 | 60.62 | 7,171,180 | +5.66(+10.30%) |
Nov 06, 2020 | 55.28 | 55.45 | 54.68 | 54.96 | 1,405,265 | +0.45(+0.82%) |
Nov 05, 2020 | 54.30 | 54.75 | 54.00 | 54.51 | 2,790,805 | +2.10(+4.01%) |
Nov 04, 2020 | 52.53 | 53.28 | 52.03 | 52.41 | 1,908,871 | +0.19(+0.37%) |
Nov 03, 2020 | 51.93 | 52.81 | 51.92 | 52.22 | 1,930,730 | +1.56(+3.08%) |