Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 63.25 | 63.44 | 61.82 | 62.07 | 1,024,982 | -1.51(-2.37%) |
Jan 28, 2021 | 61.26 | 64.09 | 60.86 | 63.58 | 1,074,822 | +2.71(+4.45%) |
Jan 27, 2021 | 65.11 | 65.58 | 60.73 | 60.87 | 1,843,649 | -4.79(-7.30%) |
Jan 26, 2021 | 65.69 | 66.01 | 64.89 | 65.66 | 494,826 | -0.09(-0.14%) |
Jan 25, 2021 | 64.26 | 67.52 | 64.26 | 65.75 | 439,481 | +1.00(+1.55%) |
Jan 22, 2021 | 64.63 | 65.27 | 64.29 | 64.75 | 372,068 | -0.13(-0.20%) |
Jan 21, 2021 | 64.53 | 65.24 | 64.11 | 64.88 | 490,779 | +0.43(+0.66%) |
Jan 20, 2021 | 64.32 | 64.85 | 63.92 | 64.46 | 612,012 | +0.10(+0.15%) |
Jan 19, 2021 | 65.13 | 65.59 | 64.21 | 64.36 | 588,069 | -0.31(-0.49%) |
Jan 15, 2021 | 64.58 | 65.26 | 64.36 | 64.67 | 513,255 | -0.36(-0.55%) |
Jan 14, 2021 | 65.77 | 66.02 | 64.99 | 65.03 | 391,077 | -0.19(-0.29%) |
Jan 13, 2021 | 64.16 | 65.73 | 63.89 | 65.22 | 518,141 | +1.25(+1.95%) |
Jan 12, 2021 | 64.61 | 64.72 | 63.58 | 63.97 | 633,951 | -0.77(-1.18%) |
Jan 11, 2021 | 65.53 | 65.96 | 64.48 | 64.74 | 377,047 | -1.15(-1.75%) |
Jan 08, 2021 | 65.88 | 66.09 | 64.87 | 65.89 | 531,285 | +0.24(+0.37%) |
Jan 07, 2021 | 65.20 | 65.86 | 64.28 | 65.65 | 654,052 | +0.56(+0.85%) |
Jan 06, 2021 | 65.28 | 65.93 | 64.58 | 65.09 | 721,176 | +0.08(+0.12%) |
Jan 05, 2021 | 65.41 | 66.18 | 64.83 | 65.01 | 526,808 | -0.51(-0.78%) |
Jan 04, 2021 | 65.81 | 66.16 | 64.70 | 65.52 | 527,147 | -0.58(-0.88%) |
Dec 31, 2020 | 66.11 | 66.11 | 66.11 | 573,453 | -0.17(-0.26%) | |
Dec 30, 2020 | 66.06 | 66.59 | 65.43 | 66.28 | 573,453 | +0.03(+0.04%) |
Dec 29, 2020 | 66.58 | 66.89 | 65.92 | 66.25 | 725,599 | -0.12(-0.19%) |
Dec 28, 2020 | 65.88 | 66.85 | 65.46 | 66.37 | 582,171 | +0.73(+1.11%) |
Dec 24, 2020 | 65.79 | 65.79 | 64.69 | 65.65 | 215,753 | +0.09(+0.14%) |
Dec 23, 2020 | 65.12 | 65.90 | 64.73 | 65.56 | 490,387 | +0.96(+1.48%) |
Dec 22, 2020 | 64.31 | 64.88 | 63.73 | 64.60 | 592,637 | +0.31(+0.48%) |
Dec 21, 2020 | 63.69 | 64.38 | 62.89 | 64.29 | 716,486 | -0.43(-0.66%) |
Dec 18, 2020 | 65.09 | 65.27 | 64.03 | 64.72 | 1,597,676 | +0.03(+0.05%) |
Dec 17, 2020 | 63.81 | 64.72 | 63.51 | 64.69 | 713,409 | +0.94(+1.48%) |
Dec 16, 2020 | 64.06 | 65.35 | 63.30 | 63.74 | 707,891 | -0.15(-0.24%) |
Dec 15, 2020 | 64.33 | 64.74 | 63.35 | 63.89 | 734,946 | +0.41(+0.64%) |
Dec 14, 2020 | 63.10 | 64.15 | 63.02 | 63.49 | 893,785 | +0.63(+1.00%) |
Dec 11, 2020 | 61.52 | 62.98 | 61.52 | 62.86 | 573,611 | +1.10(+1.78%) |
Dec 10, 2020 | 61.68 | 61.94 | 61.26 | 61.76 | 375,510 | +0.15(+0.24%) |
Dec 09, 2020 | 61.70 | 61.77 | 61.01 | 61.61 | 431,316 | +0.08(+0.13%) |
Dec 08, 2020 | 60.37 | 61.72 | 60.24 | 61.53 | 607,331 | +0.74(+1.22%) |
Dec 07, 2020 | 61.70 | 61.75 | 60.70 | 60.79 | 480,096 | -0.91(-1.47%) |
Dec 04, 2020 | 61.62 | 62.14 | 61.13 | 61.70 | 548,857 | +0.38(+0.62%) |
Dec 03, 2020 | 59.55 | 61.76 | 59.47 | 61.32 | 653,142 | +1.62(+2.71%) |
Dec 02, 2020 | 60.97 | 61.06 | 59.56 | 59.71 | 687,613 | -1.50(-2.45%) |
Dec 01, 2020 | 62.45 | 62.45 | 60.57 | 61.20 | 738,435 | -0.62(-1.00%) |
Nov 30, 2020 | 63.04 | 63.29 | 61.73 | 61.82 | 604,916 | -1.60(-2.53%) |
Nov 27, 2020 | 62.55 | 63.46 | 62.07 | 63.42 | 292,000 | +1.04(+1.67%) |
Nov 25, 2020 | 62.51 | 63.16 | 61.75 | 62.38 | 480,861 | -0.33(-0.52%) |
Nov 24, 2020 | 60.01 | 63.10 | 59.76 | 62.71 | 1,008,470 | +3.68(+6.23%) |
Nov 23, 2020 | 59.31 | 59.82 | 58.35 | 59.03 | 1,096,346 | -0.22(-0.36%) |
Nov 20, 2020 | 60.86 | 62.64 | 58.76 | 59.25 | 1,862,479 | -4.04(-6.38%) |
Nov 19, 2020 | 63.57 | 64.27 | 62.71 | 63.29 | 898,661 | -0.27(-0.43%) |
Nov 18, 2020 | 66.02 | 66.08 | 63.32 | 63.56 | 1,008,958 | -2.35(-3.56%) |
Nov 17, 2020 | 66.58 | 66.92 | 65.45 | 65.91 | 840,748 | -1.18(-1.77%) |
Nov 16, 2020 | 68.06 | 68.21 | 66.73 | 67.09 | 1,096,421 | -0.08(-0.12%) |
Nov 13, 2020 | 65.96 | 67.35 | 65.48 | 67.17 | 686,224 | +1.52(+2.32%) |
Nov 12, 2020 | 65.90 | 66.03 | 65.22 | 65.65 | 649,728 | -0.15(-0.23%) |
Nov 11, 2020 | 66.09 | 66.35 | 65.20 | 65.80 | 543,686 | -0.04(-0.06%) |
Nov 10, 2020 | 64.67 | 66.03 | 63.63 | 65.84 | 511,774 | +1.79(+2.79%) |
Nov 09, 2020 | 62.51 | 64.67 | 62.38 | 64.05 | 812,562 | +4.01(+6.68%) |
Nov 06, 2020 | 60.65 | 60.73 | 59.58 | 60.04 | 266,483 | -0.22(-0.36%) |
Nov 05, 2020 | 59.38 | 60.78 | 59.07 | 60.26 | 435,967 | +1.63(+2.78%) |
Nov 04, 2020 | 59.47 | 59.95 | 58.50 | 58.63 | 401,223 | -0.72(-1.21%) |
Nov 03, 2020 | 58.67 | 60.19 | 58.34 | 59.35 | 442,194 | +1.60(+2.78%) |