Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 63.36 | 64.35 | 60.60 | 60.98 | 2,025,900 | -3.01(-4.70%) |
Jan 28, 2021 | 63.22 | 64.21 | 62.34 | 63.99 | 2,049,123 | +1.33(+2.12%) |
Jan 27, 2021 | 62.36 | 63.17 | 61.58 | 62.66 | 1,974,826 | -0.47(-0.74%) |
Jan 26, 2021 | 65.40 | 65.50 | 63.11 | 63.13 | 1,650,682 | -1.99(-3.06%) |
Jan 25, 2021 | 66.09 | 66.31 | 64.50 | 65.12 | 1,795,322 | -0.90(-1.36%) |
Jan 22, 2021 | 64.99 | 66.20 | 64.65 | 66.02 | 2,155,300 | +1.03(+1.58%) |
Jan 21, 2021 | 64.36 | 65.14 | 63.91 | 64.99 | 994,030 | +0.09(+0.14%) |
Jan 20, 2021 | 63.49 | 65.24 | 63.26 | 64.90 | 1,375,310 | +1.29(+2.03%) |
Jan 19, 2021 | 63.65 | 64.09 | 62.65 | 63.61 | 1,399,474 | +0.09(+0.14%) |
Jan 15, 2021 | 62.10 | 63.58 | 61.70 | 63.52 | 1,619,300 | +1.26(+2.02%) |
Jan 14, 2021 | 62.18 | 63.00 | 61.67 | 62.26 | 1,579,667 | +0.45(+0.73%) |
Jan 13, 2021 | 63.03 | 63.64 | 61.78 | 61.81 | 1,251,595 | -1.23(-1.95%) |
Jan 12, 2021 | 62.12 | 63.14 | 61.76 | 63.04 | 1,182,760 | +0.80(+1.29%) |
Jan 11, 2021 | 62.01 | 62.72 | 61.71 | 62.24 | 1,770,852 | -0.40(-0.64%) |
Jan 08, 2021 | 61.97 | 63.09 | 61.45 | 62.64 | 1,381,900 | +1.14(+1.85%) |
Jan 07, 2021 | 60.81 | 61.63 | 60.43 | 61.50 | 2,782,274 | +0.89(+1.47%) |
Jan 06, 2021 | 59.93 | 61.39 | 59.88 | 60.61 | 2,241,463 | +1.19(+2.00%) |
Jan 05, 2021 | 59.13 | 60.30 | 58.74 | 59.42 | 2,153,674 | -0.08(-0.13%) |
Jan 04, 2021 | 62.74 | 62.92 | 59.25 | 59.50 | 2,671,731 | -3.22(-5.13%) |
Dec 31, 2020 | 62.72 | 62.72 | 62.72 | 639,362 | +0.32(+0.51%) | |
Dec 30, 2020 | 62.17 | 62.98 | 62.17 | 62.40 | 639,362 | +0.29(+0.47%) |
Dec 29, 2020 | 63.11 | 63.40 | 61.71 | 62.11 | 702,101 | -0.86(-1.37%) |
Dec 28, 2020 | 63.26 | 63.26 | 62.53 | 62.97 | 863,395 | +0.04(+0.06%) |
Dec 24, 2020 | 62.99 | 63.04 | 62.15 | 62.93 | 393,600 | +0.18(+0.29%) |
Dec 23, 2020 | 62.76 | 63.84 | 62.74 | 62.75 | 1,063,156 | +0.18(+0.29%) |
Dec 22, 2020 | 62.66 | 62.90 | 61.79 | 62.57 | 1,896,686 | +0.18(+0.29%) |
Dec 21, 2020 | 62.37 | 63.10 | 61.35 | 62.39 | 2,423,384 | -0.90(-1.42%) |
Dec 18, 2020 | 64.42 | 64.42 | 62.32 | 63.29 | 6,249,300 | -1.12(-1.74%) |
Dec 17, 2020 | 66.02 | 66.02 | 63.66 | 64.41 | 2,668,066 | -1.42(-2.16%) |
Dec 16, 2020 | 66.12 | 66.57 | 64.88 | 65.83 | 3,172,234 | -0.30(-0.45%) |
Dec 15, 2020 | 65.70 | 66.17 | 65.09 | 66.13 | 1,922,391 | +1.00(+1.54%) |
Dec 14, 2020 | 66.69 | 66.89 | 64.92 | 65.13 | 2,251,517 | -1.02(-1.54%) |
Dec 11, 2020 | 65.66 | 66.42 | 65.25 | 66.15 | 2,189,400 | -0.18(-0.27%) |
Dec 10, 2020 | 65.45 | 66.56 | 64.85 | 66.33 | 2,279,299 | +0.23(+0.35%) |
Dec 09, 2020 | 67.31 | 67.70 | 65.33 | 66.10 | 2,888,737 | -0.65(-0.97%) |
Dec 08, 2020 | 65.78 | 66.90 | 65.63 | 66.75 | 2,692,555 | +0.47(+0.71%) |
Dec 07, 2020 | 65.08 | 66.35 | 64.76 | 66.28 | 1,972,742 | +0.54(+0.82%) |
Dec 04, 2020 | 63.76 | 65.91 | 63.74 | 65.74 | 1,871,300 | +1.96(+3.07%) |
Dec 03, 2020 | 61.98 | 64.18 | 61.40 | 63.78 | 2,233,676 | +1.93(+3.12%) |
Dec 02, 2020 | 61.29 | 62.24 | 61.12 | 61.85 | 1,802,917 | +0.21(+0.34%) |
Dec 01, 2020 | 61.99 | 62.39 | 60.98 | 61.64 | 1,497,888 | +0.50(+0.82%) |
Nov 30, 2020 | 61.19 | 61.40 | 60.37 | 61.14 | 4,042,215 | +0.01(+0.02%) |
Nov 27, 2020 | 61.27 | 61.73 | 60.64 | 61.13 | 643,000 | -0.13(-0.21%) |
Nov 25, 2020 | 61.40 | 61.73 | 60.53 | 61.26 | 1,141,500 | -0.20(-0.33%) |
Nov 24, 2020 | 60.43 | 61.90 | 59.98 | 61.46 | 1,457,888 | +1.68(+2.81%) |
Nov 23, 2020 | 58.94 | 59.99 | 58.18 | 59.78 | 1,353,139 | +1.48(+2.54%) |
Nov 20, 2020 | 58.25 | 58.59 | 57.34 | 58.30 | 1,325,000 | -0.17(-0.29%) |
Nov 19, 2020 | 57.72 | 58.59 | 56.56 | 58.47 | 1,645,491 | +0.34(+0.58%) |
Nov 18, 2020 | 60.43 | 60.43 | 58.07 | 58.13 | 1,493,060 | -2.36(-3.90%) |
Nov 17, 2020 | 58.98 | 60.97 | 58.02 | 60.49 | 1,798,435 | +0.57(+0.95%) |
Nov 16, 2020 | 59.64 | 60.40 | 58.72 | 59.92 | 1,879,303 | +2.09(+3.61%) |
Nov 13, 2020 | 56.02 | 58.06 | 55.73 | 57.83 | 1,336,400 | +2.55(+4.61%) |
Nov 12, 2020 | 56.05 | 56.14 | 54.90 | 55.28 | 1,752,870 | -1.03(-1.83%) |
Nov 11, 2020 | 56.94 | 56.94 | 55.34 | 56.31 | 1,687,803 | -0.22(-0.39%) |
Nov 10, 2020 | 58.09 | 59.15 | 56.22 | 56.53 | 2,005,972 | -1.62(-2.79%) |
Nov 09, 2020 | 57.91 | 62.41 | 57.28 | 58.15 | 4,741,450 | +5.88(+11.25%) |
Nov 06, 2020 | 53.12 | 53.36 | 51.76 | 52.27 | 1,055,500 | -0.65(-1.23%) |
Nov 05, 2020 | 52.53 | 53.43 | 52.10 | 52.92 | 1,220,183 | +0.93(+1.79%) |
Nov 04, 2020 | 51.62 | 53.34 | 50.79 | 51.99 | 1,160,658 | +0.06(+0.12%) |
Nov 03, 2020 | 53.72 | 53.72 | 50.58 | 51.93 | 1,774,565 | -0.74(-1.40%) |