Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.98 | 69.46 | 65.94 | 66.00 | 17,679,030 | -2.53(-3.70%) |
Jan 28, 2021 | 70.52 | 70.89 | 68.35 | 68.54 | 15,190,197 | -1.79(-2.55%) |
Jan 27, 2021 | 68.48 | 71.44 | 65.76 | 70.33 | 24,083,992 | +0.56(+0.80%) |
Jan 26, 2021 | 74.35 | 75.58 | 69.22 | 69.77 | 34,228,036 | +1.85(+2.73%) |
Jan 25, 2021 | 68.85 | 68.91 | 66.56 | 67.92 | 14,857,341 | -0.74(-1.08%) |
Jan 22, 2021 | 67.80 | 69.09 | 67.36 | 68.66 | 8,562,822 | +0.12(+0.18%) |
Jan 21, 2021 | 70.45 | 70.64 | 68.41 | 68.54 | 10,614,134 | -1.85(-2.63%) |
Jan 20, 2021 | 71.07 | 71.07 | 69.84 | 70.39 | 9,529,169 | -0.25(-0.35%) |
Jan 19, 2021 | 70.95 | 72.00 | 70.45 | 70.64 | 10,261,112 | +0.62(+0.88%) |
Jan 15, 2021 | 71.69 | 71.69 | 69.53 | 70.02 | 11,910,661 | -2.04(-2.83%) |
Jan 14, 2021 | 71.75 | 72.49 | 71.57 | 72.06 | 9,571,676 | +0.56(+0.78%) |
Jan 13, 2021 | 72.80 | 73.05 | 71.20 | 71.50 | 8,682,822 | -1.30(-1.78%) |
Jan 12, 2021 | 71.13 | 73.61 | 70.52 | 72.80 | 14,786,776 | +2.04(+2.88%) |
Jan 11, 2021 | 68.66 | 71.26 | 68.35 | 70.76 | 10,882,145 | +0.68(+0.97%) |
Jan 08, 2021 | 69.77 | 70.70 | 68.97 | 70.08 | 11,766,667 | +0.43(+0.62%) |
Jan 07, 2021 | 71.44 | 71.50 | 69.46 | 69.65 | 12,155,583 | -0.56(-0.79%) |
Jan 06, 2021 | 66.93 | 71.81 | 66.93 | 70.21 | 21,260,366 | +3.65(+5.48%) |
Jan 05, 2021 | 64.46 | 67.24 | 64.40 | 66.56 | 13,526,458 | +1.85(+2.87%) |
Jan 04, 2021 | 67.30 | 67.36 | 64.27 | 64.71 | 12,925,279 | -2.04(-3.06%) |
Dec 31, 2020 | 66.75 | 66.75 | 66.75 | 8,171,413 | +0.56(+0.84%) | |
Dec 30, 2020 | 65.39 | 67.05 | 65.20 | 66.19 | 8,171,413 | +0.93(+1.42%) |
Dec 29, 2020 | 65.88 | 66.56 | 65.14 | 65.26 | 8,571,255 | -0.49(-0.75%) |
Dec 28, 2020 | 66.13 | 66.62 | 65.39 | 65.76 | 8,696,133 | -0.06(-0.09%) |
Dec 24, 2020 | 67.05 | 67.05 | 65.63 | 65.82 | 4,862,288 | -1.30(-1.93%) |
Dec 23, 2020 | 66.00 | 67.86 | 65.63 | 67.12 | 9,775,645 | +1.55(+2.36%) |
Dec 22, 2020 | 66.19 | 66.50 | 64.83 | 65.57 | 14,404,486 | -0.99(-1.49%) |
Dec 21, 2020 | 64.71 | 67.18 | 64.03 | 66.56 | 13,872,938 | -0.25(-0.37%) |
Dec 18, 2020 | 66.62 | 68.72 | 66.37 | 66.81 | 18,568,136 | -0.37(-0.55%) |
Dec 17, 2020 | 67.55 | 67.86 | 66.68 | 67.18 | 10,101,433 | -0.31(-0.46%) |
Dec 16, 2020 | 68.72 | 68.85 | 67.30 | 67.49 | 9,514,932 | -1.11(-1.62%) |
Dec 15, 2020 | 67.61 | 68.85 | 65.76 | 68.60 | 14,027,795 | +1.73(+2.59%) |
Dec 14, 2020 | 69.59 | 70.08 | 66.62 | 66.87 | 12,819,271 | -2.04(-2.96%) |
Dec 11, 2020 | 69.65 | 70.45 | 68.04 | 68.91 | 14,411,004 | -0.99(-1.41%) |
Dec 10, 2020 | 68.41 | 70.88 | 68.29 | 69.89 | 15,472,721 | -0.43(-0.61%) |
Dec 09, 2020 | 67.92 | 70.94 | 67.92 | 70.33 | 20,396,874 | +2.66(+3.92%) |
Dec 08, 2020 | 66.81 | 68.10 | 66.62 | 67.67 | 15,100,004 | +0.62(+0.92%) |
Dec 07, 2020 | 67.24 | 68.54 | 66.44 | 67.05 | 15,752,760 | -0.12(-0.18%) |
Dec 04, 2020 | 65.88 | 67.49 | 64.89 | 67.18 | 21,867,662 | +1.73(+2.64%) |
Dec 03, 2020 | 64.21 | 66.07 | 64.15 | 65.45 | 14,798,601 | +1.05(+1.63%) |
Dec 02, 2020 | 62.24 | 64.71 | 61.81 | 64.40 | 12,492,515 | +1.73(+2.76%) |
Dec 01, 2020 | 63.78 | 64.71 | 62.42 | 62.67 | 14,052,712 | -0.19(-0.29%) |
Nov 30, 2020 | 64.15 | 64.15 | 61.50 | 62.86 | 20,244,590 | -1.36(-2.12%) |
Nov 27, 2020 | 65.14 | 65.20 | 63.66 | 64.21 | 8,770,782 | -0.62(-0.95%) |
Nov 25, 2020 | 65.02 | 65.20 | 63.84 | 64.83 | 17,794,752 | +0.31(+0.48%) |
Nov 24, 2020 | 66.13 | 66.99 | 64.21 | 64.52 | 28,491,682 | +2.35(+3.77%) |
Nov 23, 2020 | 60.88 | 63.41 | 60.88 | 62.18 | 17,458,174 | +1.91(+3.18%) |
Nov 20, 2020 | 59.52 | 60.69 | 59.23 | 60.26 | 12,978,538 | +0.62(+1.04%) |
Nov 19, 2020 | 59.40 | 60.26 | 58.72 | 59.65 | 14,020,507 | -0.43(-0.72%) |
Nov 18, 2020 | 61.56 | 62.05 | 60.08 | 60.08 | 24,057,126 | +0.31(+0.52%) |
Nov 17, 2020 | 58.35 | 60.08 | 57.61 | 59.77 | 14,595,844 | +0.68(+1.15%) |
Nov 16, 2020 | 59.34 | 59.52 | 58.16 | 59.09 | 19,205,828 | +1.98(+3.46%) |
Nov 13, 2020 | 54.71 | 57.11 | 54.64 | 57.11 | 21,080,192 | +3.03(+5.59%) |
Nov 12, 2020 | 54.09 | 54.77 | 53.53 | 54.09 | 12,878,559 | -0.86(-1.57%) |
Nov 11, 2020 | 56.25 | 56.31 | 54.52 | 54.95 | 14,066,016 | -0.49(-0.89%) |
Nov 10, 2020 | 54.46 | 56.19 | 54.03 | 55.45 | 26,647,380 | +1.48(+2.75%) |
Nov 09, 2020 | 57.73 | 58.10 | 53.16 | 53.96 | 31,217,646 | +4.01(+8.03%) |
Nov 06, 2020 | 49.52 | 50.26 | 49.15 | 49.95 | 13,624,766 | +0.62(+1.25%) |
Nov 05, 2020 | 49.09 | 49.70 | 48.84 | 49.33 | 13,851,200 | +0.80(+1.65%) |
Nov 04, 2020 | 47.48 | 49.52 | 46.49 | 48.53 | 20,544,224 | +0.06(+0.13%) |
Nov 03, 2020 | 47.23 | 48.84 | 46.56 | 48.47 | 15,799,797 | +2.04(+4.39%) |