Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 19, 2021 | 65.23 | 65.33 | 63.51 | 63.90 | 2,638,586 | -0.85(-1.31%) |
Jan 15, 2021 | 64.73 | 65.15 | 63.85 | 64.75 | 1,653,600 | -0.01(-0.02%) |
Jan 14, 2021 | 64.46 | 65.22 | 64.01 | 64.76 | 1,719,101 | +0.67(+1.05%) |
Jan 13, 2021 | 63.70 | 64.75 | 63.35 | 64.09 | 2,496,400 | +0.08(+0.12%) |
Jan 12, 2021 | 65.02 | 65.81 | 63.63 | 64.01 | 3,260,983 | -0.76(-1.17%) |
Jan 11, 2021 | 64.00 | 65.00 | 63.80 | 64.77 | 2,021,787 | +0.74(+1.16%) |
Jan 08, 2021 | 65.00 | 65.01 | 63.51 | 64.03 | 2,672,400 | -0.58(-0.90%) |
Jan 07, 2021 | 65.46 | 65.57 | 63.84 | 64.61 | 2,968,459 | -0.75(-1.15%) |
Jan 06, 2021 | 63.70 | 65.80 | 63.69 | 65.36 | 1,941,486 | +1.91(+3.01%) |
Jan 05, 2021 | 63.20 | 64.11 | 62.89 | 63.45 | 2,293,205 | -0.05(-0.08%) |
Jan 04, 2021 | 64.55 | 64.65 | 62.66 | 63.50 | 2,175,146 | -0.94(-1.46%) |
Dec 31, 2020 | 64.44 | 64.44 | 64.44 | 1,173,444 | +0.85(+1.34%) | |
Dec 30, 2020 | 63.61 | 63.97 | 63.50 | 63.59 | 1,173,444 | +0.09(+0.14%) |
Dec 29, 2020 | 64.60 | 64.82 | 63.13 | 63.50 | 1,452,618 | -0.88(-1.37%) |
Dec 28, 2020 | 64.97 | 65.24 | 64.06 | 64.38 | 1,593,921 | -0.41(-0.63%) |
Dec 24, 2020 | 64.80 | 64.95 | 64.21 | 64.79 | 1,074,200 | +0.24(+0.37%) |
Dec 23, 2020 | 62.97 | 64.76 | 62.83 | 64.55 | 2,314,848 | +2.07(+3.31%) |
Dec 22, 2020 | 63.85 | 63.85 | 62.47 | 62.48 | 2,601,990 | -1.37(-2.15%) |
Dec 21, 2020 | 64.16 | 64.16 | 63.15 | 63.85 | 2,145,404 | -1.10(-1.69%) |
Dec 18, 2020 | 65.00 | 66.29 | 64.35 | 64.95 | 4,709,900 | -0.05(-0.08%) |
Dec 17, 2020 | 65.75 | 65.81 | 64.58 | 65.00 | 3,314,388 | -0.24(-0.37%) |
Dec 16, 2020 | 67.48 | 68.00 | 65.21 | 65.24 | 4,095,248 | -3.01(-4.41%) |
Dec 15, 2020 | 70.03 | 70.14 | 68.01 | 68.25 | 2,226,611 | -1.53(-2.19%) |
Dec 14, 2020 | 69.66 | 70.48 | 69.50 | 69.78 | 3,152,802 | +0.49(+0.71%) |
Dec 11, 2020 | 69.16 | 69.78 | 69.05 | 69.29 | 1,776,400 | -0.12(-0.17%) |
Dec 10, 2020 | 68.80 | 69.72 | 68.80 | 69.41 | 1,638,526 | +0.25(+0.36%) |
Dec 09, 2020 | 68.80 | 69.25 | 68.21 | 69.16 | 1,986,191 | +0.75(+1.10%) |
Dec 08, 2020 | 68.30 | 68.83 | 68.00 | 68.41 | 2,186,310 | -0.29(-0.42%) |
Dec 07, 2020 | 69.63 | 69.78 | 68.00 | 68.70 | 2,849,230 | -1.40(-2.00%) |
Dec 04, 2020 | 69.12 | 70.21 | 68.51 | 70.10 | 2,808,700 | +0.97(+1.40%) |
Dec 03, 2020 | 67.61 | 69.17 | 66.70 | 69.13 | 3,534,635 | +3.03(+4.58%) |
Dec 02, 2020 | 66.75 | 67.58 | 66.02 | 66.10 | 3,891,292 | -0.66(-0.99%) |
Dec 01, 2020 | 65.48 | 67.19 | 65.39 | 66.76 | 3,449,300 | +1.56(+2.39%) |
Nov 30, 2020 | 64.55 | 65.20 | 64.05 | 65.20 | 5,084,849 | +0.20(+0.31%) |
Nov 27, 2020 | 65.15 | 65.56 | 64.50 | 65.00 | 1,329,200 | +0.01(+0.02%) |
Nov 25, 2020 | 64.82 | 66.06 | 64.25 | 64.99 | 2,997,800 | +0.19(+0.29%) |
Nov 24, 2020 | 64.11 | 64.83 | 63.42 | 64.80 | 2,949,889 | +1.67(+2.65%) |
Nov 23, 2020 | 61.00 | 63.45 | 60.86 | 63.13 | 2,763,499 | +2.39(+3.93%) |
Nov 20, 2020 | 61.95 | 62.24 | 60.52 | 60.74 | 2,866,000 | -1.60(-2.57%) |
Nov 19, 2020 | 62.72 | 63.00 | 60.84 | 62.34 | 3,569,335 | -1.11(-1.75%) |
Nov 18, 2020 | 63.93 | 64.80 | 63.45 | 63.45 | 1,681,584 | -0.33(-0.52%) |
Nov 17, 2020 | 63.49 | 64.61 | 62.85 | 63.78 | 2,328,198 | -0.96(-1.48%) |
Nov 16, 2020 | 63.85 | 65.02 | 62.06 | 64.74 | 4,744,947 | +2.39(+3.83%) |
Nov 13, 2020 | 61.04 | 62.53 | 61.04 | 62.35 | 1,844,400 | +1.52(+2.50%) |
Nov 12, 2020 | 61.14 | 61.69 | 60.10 | 60.83 | 3,045,844 | -0.28(-0.46%) |
Nov 11, 2020 | 61.00 | 61.40 | 60.76 | 61.11 | 2,619,168 | +0.65(+1.08%) |
Nov 10, 2020 | 61.27 | 61.27 | 60.35 | 60.46 | 2,033,742 | +0.11(+0.18%) |
Nov 09, 2020 | 60.63 | 62.07 | 59.53 | 60.35 | 3,377,234 | +3.02(+5.27%) |
Nov 06, 2020 | 57.81 | 58.47 | 56.91 | 57.33 | 1,528,900 | -0.38(-0.66%) |
Nov 05, 2020 | 56.99 | 58.55 | 56.86 | 57.71 | 1,612,370 | +1.17(+2.07%) |
Nov 04, 2020 | 56.38 | 57.50 | 55.82 | 56.54 | 2,727,471 | +0.05(+0.09%) |
Nov 03, 2020 | 58.04 | 58.35 | 56.48 | 56.49 | 2,465,517 | -1.14(-1.98%) |