Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 69.21 | 69.51 | 68.16 | 68.45 | 2,142,145 | -1.07(-1.53%) |
Jan 28, 2021 | 69.13 | 70.08 | 68.57 | 69.51 | 2,753,704 | +0.68(+0.98%) |
Jan 27, 2021 | 69.80 | 69.83 | 68.73 | 68.84 | 1,279,746 | -1.80(-2.55%) |
Jan 26, 2021 | 70.67 | 70.83 | 70.28 | 70.64 | 680,779 | +0.05(+0.07%) |
Jan 25, 2021 | 70.72 | 71.00 | 69.96 | 70.59 | 2,792,579 | +0.15(+0.22%) |
Jan 22, 2021 | 70.70 | 70.93 | 70.29 | 70.44 | 3,639,754 | -0.86(-1.21%) |
Jan 21, 2021 | 71.51 | 71.82 | 71.09 | 71.30 | 2,490,952 | -0.09(-0.13%) |
Jan 20, 2021 | 70.99 | 71.40 | 70.75 | 71.39 | 726,514 | +0.64(+0.91%) |
Jan 19, 2021 | 71.23 | 71.37 | 70.68 | 70.75 | 2,428,462 | -0.33(-0.46%) |
Jan 15, 2021 | 70.92 | 71.20 | 70.43 | 71.07 | 838,129 | -0.43(-0.61%) |
Jan 14, 2021 | 71.48 | 71.97 | 71.00 | 71.51 | 681,880 | +0.12(+0.16%) |
Jan 13, 2021 | 70.96 | 71.62 | 70.95 | 71.39 | 899,077 | +0.11(+0.15%) |
Jan 12, 2021 | 70.59 | 71.41 | 70.59 | 71.28 | 659,398 | +0.76(+1.08%) |
Jan 11, 2021 | 70.34 | 70.87 | 70.22 | 70.52 | 647,163 | -0.47(-0.66%) |
Jan 08, 2021 | 71.41 | 71.63 | 70.47 | 70.99 | 760,097 | -0.20(-0.28%) |
Jan 07, 2021 | 70.69 | 71.26 | 70.46 | 71.19 | 1,078,154 | +0.71(+1.01%) |
Jan 06, 2021 | 69.60 | 70.68 | 69.36 | 70.48 | 1,086,329 | +1.04(+1.50%) |
Jan 05, 2021 | 68.45 | 69.59 | 68.44 | 69.43 | 891,113 | +1.03(+1.50%) |
Jan 04, 2021 | 69.03 | 69.08 | 67.97 | 68.41 | 878,863 | -0.16(-0.23%) |
Dec 31, 2020 | 68.57 | 68.57 | 68.57 | 454,927 | -0.05(-0.07%) | |
Dec 30, 2020 | 68.97 | 69.06 | 68.57 | 68.62 | 454,927 | +0.06(+0.09%) |
Dec 29, 2020 | 68.82 | 68.97 | 68.24 | 68.56 | 573,935 | +0.20(+0.29%) |
Dec 28, 2020 | 68.74 | 69.40 | 68.28 | 68.36 | 334,807 | -0.05(-0.07%) |
Dec 24, 2020 | 68.44 | 68.47 | 67.96 | 68.41 | 235,054 | +0.32(+0.47%) |
Dec 23, 2020 | 67.45 | 68.20 | 67.29 | 68.09 | 677,026 | +1.14(+1.70%) |
Dec 22, 2020 | 67.45 | 67.47 | 66.69 | 66.95 | 649,231 | -0.51(-0.76%) |
Dec 21, 2020 | 67.24 | 67.70 | 66.71 | 67.46 | 778,565 | -0.52(-0.76%) |
Dec 18, 2020 | 68.49 | 68.74 | 67.81 | 67.98 | 676,798 | -0.59(-0.87%) |
Dec 17, 2020 | 68.83 | 69.13 | 68.29 | 68.57 | 486,281 | -0.04(-0.06%) |
Dec 16, 2020 | 68.63 | 68.82 | 68.03 | 68.62 | 726,840 | -0.11(-0.16%) |
Dec 15, 2020 | 69.20 | 69.36 | 68.60 | 68.72 | 708,561 | +0.07(+0.10%) |
Dec 14, 2020 | 70.13 | 70.19 | 68.59 | 68.66 | 634,399 | -0.95(-1.37%) |
Dec 11, 2020 | 69.27 | 69.72 | 69.04 | 69.61 | 493,925 | -0.23(-0.32%) |
Dec 10, 2020 | 69.29 | 70.19 | 69.13 | 69.84 | 645,511 | +0.57(+0.82%) |
Dec 09, 2020 | 69.28 | 69.67 | 69.01 | 69.27 | 725,097 | +0.28(+0.40%) |
Dec 08, 2020 | 68.79 | 69.30 | 68.78 | 68.99 | 543,197 | +0.01(+0.01%) |
Dec 07, 2020 | 68.53 | 69.18 | 68.32 | 68.98 | 622,251 | +0.22(+0.32%) |
Dec 04, 2020 | 69.05 | 69.05 | 68.52 | 68.77 | 797,557 | +0.08(+0.11%) |
Dec 03, 2020 | 68.93 | 69.38 | 68.58 | 68.69 | 723,554 | +0.03(+0.04%) |
Dec 02, 2020 | 69.13 | 69.28 | 68.17 | 68.67 | 956,103 | -0.40(-0.58%) |
Dec 01, 2020 | 69.50 | 69.69 | 69.05 | 69.07 | 792,033 | +0.57(+0.83%) |
Nov 30, 2020 | 69.16 | 69.54 | 68.48 | 68.50 | 875,747 | -1.03(-1.48%) |
Nov 27, 2020 | 69.28 | 69.80 | 69.24 | 69.53 | 323,379 | +0.24(+0.35%) |
Nov 25, 2020 | 68.87 | 69.53 | 68.46 | 69.28 | 761,772 | +0.06(+0.08%) |
Nov 24, 2020 | 68.20 | 69.25 | 68.03 | 69.23 | 979,309 | +1.78(+2.64%) |
Nov 23, 2020 | 66.83 | 67.50 | 66.79 | 67.45 | 764,658 | +0.82(+1.23%) |
Nov 20, 2020 | 66.59 | 66.84 | 66.34 | 66.63 | 694,392 | +0.04(+0.06%) |
Nov 19, 2020 | 66.31 | 66.61 | 65.82 | 66.59 | 605,101 | +0.10(+0.15%) |
Nov 18, 2020 | 66.17 | 66.84 | 65.94 | 66.48 | 800,254 | +0.51(+0.77%) |
Nov 17, 2020 | 64.41 | 66.20 | 64.41 | 65.98 | 787,375 | +1.06(+1.63%) |
Nov 16, 2020 | 64.80 | 64.95 | 64.37 | 64.91 | 612,795 | +1.04(+1.64%) |
Nov 13, 2020 | 63.97 | 64.25 | 63.78 | 63.87 | 1,161,389 | +0.06(+0.09%) |
Nov 12, 2020 | 63.68 | 63.85 | 63.14 | 63.81 | 1,266,961 | -0.28(-0.43%) |
Nov 11, 2020 | 63.99 | 64.38 | 63.83 | 64.09 | 816,618 | +0.45(+0.71%) |
Nov 10, 2020 | 62.88 | 63.92 | 62.84 | 63.64 | 1,001,649 | +0.92(+1.47%) |
Nov 09, 2020 | 63.87 | 64.71 | 62.63 | 62.72 | 1,336,706 | +0.73(+1.17%) |
Nov 06, 2020 | 62.00 | 62.23 | 61.65 | 61.99 | 465,082 | +0.33(+0.53%) |
Nov 05, 2020 | 62.02 | 62.39 | 61.54 | 61.66 | 690,042 | +0.38(+0.61%) |
Nov 04, 2020 | 59.98 | 61.68 | 59.52 | 61.29 | 669,849 | +0.97(+1.61%) |
Nov 03, 2020 | 59.80 | 60.55 | 59.67 | 60.32 | 886,105 | +1.36(+2.31%) |