Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 62.65 | 62.72 | 61.46 | 61.56 | 299,000 | -0.99(-1.58%) |
Jan 28, 2021 | 62.40 | 63.19 | 62.37 | 62.55 | 450,876 | +0.62(+1.00%) |
Jan 27, 2021 | 62.92 | 62.92 | 61.73 | 61.93 | 376,272 | -1.58(-2.49%) |
Jan 26, 2021 | 64.26 | 64.26 | 63.51 | 63.51 | 273,812 | -0.53(-0.83%) |
Jan 25, 2021 | 64.25 | 64.25 | 63.33 | 64.04 | 272,847 | -0.18(-0.28%) |
Jan 22, 2021 | 64.13 | 64.39 | 63.97 | 64.22 | 362,600 | -0.28(-0.43%) |
Jan 21, 2021 | 64.86 | 64.86 | 64.31 | 64.50 | 514,500 | -0.24(-0.37%) |
Jan 20, 2021 | 64.86 | 64.88 | 64.60 | 64.74 | 231,360 | +0.16(+0.25%) |
Jan 19, 2021 | 64.39 | 64.74 | 64.33 | 64.58 | 651,294 | +0.54(+0.84%) |
Jan 15, 2021 | 64.25 | 64.28 | 63.67 | 64.04 | 236,300 | -0.63(-0.97%) |
Jan 14, 2021 | 64.62 | 65.10 | 64.60 | 64.67 | 341,309 | +0.33(+0.51%) |
Jan 13, 2021 | 64.65 | 64.65 | 64.17 | 64.34 | 263,819 | -0.19(-0.29%) |
Jan 12, 2021 | 64.34 | 64.61 | 64.14 | 64.53 | 294,121 | +0.39(+0.61%) |
Jan 11, 2021 | 63.37 | 64.26 | 63.37 | 64.14 | 280,980 | +0.21(+0.33%) |
Jan 08, 2021 | 64.15 | 64.20 | 63.35 | 63.93 | 286,800 | +0.04(+0.06%) |
Jan 07, 2021 | 63.74 | 64.25 | 63.54 | 63.89 | 339,492 | +0.58(+0.92%) |
Jan 06, 2021 | 62.06 | 63.70 | 62.06 | 63.31 | 534,802 | +1.40(+2.26%) |
Jan 05, 2021 | 61.08 | 62.09 | 61.08 | 61.91 | 242,750 | +0.60(+0.98%) |
Jan 04, 2021 | 62.27 | 62.27 | 60.66 | 61.31 | 335,461 | -0.69(-1.11%) |
Dec 31, 2020 | 62.00 | 62.00 | 62.00 | 268,929 | +0.25(+0.40%) | |
Dec 30, 2020 | 61.54 | 61.93 | 61.54 | 61.75 | 268,929 | +0.17(+0.28%) |
Dec 29, 2020 | 61.70 | 61.84 | 61.40 | 61.58 | 295,179 | +0.01(+0.02%) |
Dec 28, 2020 | 62.06 | 62.06 | 61.49 | 61.57 | 371,388 | +0.07(+0.11%) |
Dec 24, 2020 | 61.68 | 61.68 | 61.20 | 61.50 | 103,200 | +0.02(+0.03%) |
Dec 23, 2020 | 61.28 | 61.69 | 61.23 | 61.48 | 341,360 | +0.41(+0.67%) |
Dec 22, 2020 | 61.14 | 61.31 | 60.94 | 61.07 | 308,038 | -0.20(-0.33%) |
Dec 21, 2020 | 61.01 | 61.37 | 60.32 | 61.27 | 427,127 | -1.19(-1.91%) |
Dec 18, 2020 | 63.03 | 63.03 | 62.19 | 62.46 | 327,700 | -0.38(-0.60%) |
Dec 17, 2020 | 62.97 | 62.97 | 62.70 | 62.84 | 213,567 | +0.14(+0.22%) |
Dec 16, 2020 | 62.86 | 62.88 | 62.53 | 62.70 | 301,425 | -0.02(-0.03%) |
Dec 15, 2020 | 62.49 | 62.78 | 62.24 | 62.72 | 220,767 | +0.65(+1.05%) |
Dec 14, 2020 | 63.00 | 63.05 | 62.07 | 62.07 | 241,361 | -0.34(-0.54%) |
Dec 11, 2020 | 62.26 | 62.50 | 61.96 | 62.41 | 264,300 | -0.19(-0.30%) |
Dec 10, 2020 | 62.53 | 62.67 | 62.24 | 62.60 | 273,372 | +0.04(+0.06%) |
Dec 09, 2020 | 63.27 | 63.27 | 62.34 | 62.56 | 378,509 | -0.55(-0.87%) |
Dec 08, 2020 | 62.58 | 63.21 | 62.58 | 63.11 | 403,968 | +0.43(+0.69%) |
Dec 07, 2020 | 63.07 | 63.07 | 62.45 | 62.68 | 290,979 | -0.30(-0.48%) |
Dec 04, 2020 | 62.36 | 62.98 | 62.31 | 62.98 | 234,200 | +0.84(+1.35%) |
Dec 03, 2020 | 62.01 | 62.41 | 61.87 | 62.14 | 263,624 | +0.29(+0.47%) |
Dec 02, 2020 | 61.45 | 61.87 | 61.25 | 61.85 | 423,417 | +0.20(+0.32%) |
Dec 01, 2020 | 61.86 | 62.16 | 61.63 | 61.65 | 228,081 | +0.57(+0.93%) |
Nov 30, 2020 | 61.58 | 61.61 | 60.95 | 61.08 | 372,873 | -0.56(-0.91%) |
Nov 27, 2020 | 61.77 | 61.77 | 61.52 | 61.64 | 180,700 | +0.12(+0.20%) |
Nov 25, 2020 | 61.81 | 61.81 | 61.33 | 61.52 | 276,100 | -0.36(-0.58%) |
Nov 24, 2020 | 61.08 | 61.90 | 61.04 | 61.88 | 380,363 | +1.37(+2.26%) |
Nov 23, 2020 | 60.00 | 60.63 | 59.75 | 60.51 | 168,852 | +0.93(+1.56%) |
Nov 20, 2020 | 59.93 | 60.00 | 59.58 | 59.58 | 256,800 | -0.38(-0.63%) |
Nov 19, 2020 | 59.48 | 60.02 | 59.26 | 59.96 | 230,137 | +0.42(+0.71%) |
Nov 18, 2020 | 60.54 | 60.54 | 59.51 | 59.54 | 386,112 | -0.59(-0.98%) |
Nov 17, 2020 | 59.81 | 60.30 | 59.36 | 60.13 | 458,767 | +0.09(+0.15%) |
Nov 16, 2020 | 60.04 | 60.04 | 59.44 | 60.04 | 600,081 | +1.01(+1.71%) |
Nov 13, 2020 | 58.23 | 59.13 | 58.20 | 59.03 | 444,300 | +1.21(+2.09%) |
Nov 12, 2020 | 58.49 | 58.49 | 57.43 | 57.82 | 406,288 | -0.91(-1.55%) |
Nov 11, 2020 | 59.25 | 59.28 | 58.42 | 58.73 | 265,157 | +0.01(+0.02%) |
Nov 10, 2020 | 58.49 | 58.88 | 58.15 | 58.72 | 595,237 | +0.40(+0.69%) |
Nov 09, 2020 | 58.64 | 59.61 | 58.32 | 58.32 | 572,904 | +2.05(+3.64%) |
Nov 06, 2020 | 56.62 | 56.66 | 56.14 | 56.27 | 274,600 | -0.30(-0.53%) |
Nov 05, 2020 | 56.26 | 56.78 | 56.21 | 56.57 | 466,124 | +0.87(+1.56%) |
Nov 04, 2020 | 55.11 | 56.48 | 54.67 | 55.70 | 531,870 | +0.94(+1.72%) |
Nov 03, 2020 | 54.41 | 55.06 | 54.41 | 54.76 | 354,225 | +1.03(+1.92%) |