Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.40 | 61.40 | 59.75 | 59.90 | 2,145,226 | -2.23(-3.58%) |
Jan 28, 2021 | 61.25 | 62.78 | 61.11 | 62.13 | 1,564,811 | +1.49(+2.46%) |
Jan 27, 2021 | 60.51 | 61.42 | 60.12 | 60.64 | 2,065,877 | -1.61(-2.58%) |
Jan 26, 2021 | 61.75 | 62.32 | 61.57 | 62.24 | 1,322,826 | +0.42(+0.68%) |
Jan 25, 2021 | 61.87 | 62.04 | 61.33 | 61.82 | 1,916,472 | -1.83(-2.87%) |
Jan 22, 2021 | 63.66 | 64.04 | 63.40 | 63.65 | 1,359,159 | -1.15(-1.77%) |
Jan 21, 2021 | 64.50 | 64.92 | 64.21 | 64.79 | 1,269,176 | -0.47(-0.72%) |
Jan 20, 2021 | 65.25 | 65.32 | 64.82 | 65.26 | 1,040,385 | -0.04(-0.06%) |
Jan 19, 2021 | 65.98 | 66.10 | 65.05 | 65.30 | 1,072,850 | -0.29(-0.44%) |
Jan 15, 2021 | 65.39 | 65.92 | 64.94 | 65.59 | 1,984,161 | -0.68(-1.02%) |
Jan 14, 2021 | 66.27 | 66.56 | 65.74 | 66.27 | 1,436,272 | +0.27(+0.41%) |
Jan 13, 2021 | 65.66 | 66.29 | 65.57 | 66.00 | 2,517,056 | +0.07(+0.10%) |
Jan 12, 2021 | 65.53 | 66.07 | 65.42 | 65.93 | 2,341,156 | -0.11(-0.16%) |
Jan 11, 2021 | 65.93 | 66.33 | 65.48 | 66.04 | 1,766,353 | -1.88(-2.77%) |
Jan 08, 2021 | 67.54 | 68.05 | 67.07 | 67.92 | 976,539 | -0.11(-0.17%) |
Jan 07, 2021 | 68.59 | 68.70 | 67.75 | 68.03 | 1,121,257 | -0.60(-0.88%) |
Jan 06, 2021 | 68.42 | 69.19 | 68.10 | 68.63 | 1,483,797 | +1.03(+1.53%) |
Jan 05, 2021 | 66.89 | 67.89 | 66.69 | 67.60 | 1,292,560 | +0.94(+1.40%) |
Jan 04, 2021 | 68.59 | 68.63 | 66.30 | 66.67 | 1,671,913 | -0.13(-0.20%) |
Dec 31, 2020 | 66.80 | 66.80 | 66.80 | 1,006,146 | -0.71(-1.05%) | |
Dec 30, 2020 | 67.79 | 68.19 | 67.38 | 67.51 | 1,006,146 | -0.32(-0.48%) |
Dec 29, 2020 | 68.12 | 68.66 | 67.73 | 67.83 | 1,714,631 | +0.40(+0.60%) |
Dec 28, 2020 | 68.04 | 68.42 | 67.34 | 67.43 | 1,476,102 | +0.02(+0.03%) |
Dec 24, 2020 | 67.84 | 67.91 | 67.07 | 67.41 | 984,702 | +0.05(+0.07%) |
Dec 23, 2020 | 67.65 | 68.39 | 67.32 | 67.36 | 1,916,117 | +0.81(+1.22%) |
Dec 22, 2020 | 66.31 | 66.96 | 66.26 | 66.55 | 1,371,385 | -0.34(-0.51%) |
Dec 21, 2020 | 65.37 | 66.91 | 65.37 | 66.90 | 3,074,586 | -1.42(-2.08%) |
Dec 18, 2020 | 67.59 | 68.53 | 67.59 | 68.32 | 2,401,422 | +0.05(+0.07%) |
Dec 17, 2020 | 67.69 | 68.90 | 67.68 | 68.27 | 1,569,706 | +1.21(+1.81%) |
Dec 16, 2020 | 66.93 | 67.34 | 66.75 | 67.06 | 1,879,193 | -0.54(-0.79%) |
Dec 15, 2020 | 66.84 | 67.59 | 66.65 | 67.59 | 1,830,337 | +0.71(+1.06%) |
Dec 14, 2020 | 66.84 | 67.47 | 66.54 | 66.89 | 1,664,309 | +0.34(+0.52%) |
Dec 11, 2020 | 66.54 | 66.78 | 65.84 | 66.54 | 872,302 | -1.07(-1.58%) |
Dec 10, 2020 | 67.59 | 68.14 | 67.23 | 67.61 | 1,119,624 | +0.28(+0.41%) |
Dec 09, 2020 | 67.09 | 67.52 | 66.82 | 67.34 | 893,825 | +0.62(+0.93%) |
Dec 08, 2020 | 66.77 | 67.29 | 66.55 | 66.71 | 986,815 | -0.20(-0.30%) |
Dec 07, 2020 | 67.13 | 67.22 | 66.70 | 66.91 | 757,802 | -0.49(-0.72%) |
Dec 04, 2020 | 67.56 | 67.72 | 67.10 | 67.40 | 2,140,098 | +1.56(+2.37%) |
Dec 03, 2020 | 65.87 | 66.32 | 65.41 | 65.84 | 930,988 | +0.87(+1.34%) |
Dec 02, 2020 | 64.29 | 65.10 | 64.19 | 64.98 | 888,864 | +0.18(+0.28%) |
Dec 01, 2020 | 64.30 | 64.96 | 63.91 | 64.79 | 1,603,576 | +1.08(+1.69%) |
Nov 30, 2020 | 65.28 | 65.28 | 63.45 | 63.71 | 1,698,316 | -1.67(-2.56%) |
Nov 27, 2020 | 64.91 | 65.63 | 64.85 | 65.39 | 558,231 | +0.42(+0.65%) |
Nov 25, 2020 | 64.88 | 65.19 | 64.55 | 64.97 | 908,618 | -0.86(-1.31%) |
Nov 24, 2020 | 65.76 | 65.93 | 65.18 | 65.83 | 2,017,340 | +2.44(+3.84%) |
Nov 23, 2020 | 63.19 | 63.62 | 62.61 | 63.39 | 1,317,181 | +1.24(+2.00%) |
Nov 20, 2020 | 62.16 | 62.62 | 61.73 | 62.15 | 1,625,193 | -0.89(-1.41%) |
Nov 19, 2020 | 62.82 | 63.11 | 62.36 | 63.04 | 1,022,909 | +0.08(+0.12%) |
Nov 18, 2020 | 63.65 | 64.12 | 62.96 | 62.96 | 1,834,695 | -0.63(-0.99%) |
Nov 17, 2020 | 63.67 | 64.21 | 63.46 | 63.59 | 1,703,445 | -1.39(-2.13%) |
Nov 16, 2020 | 66.22 | 66.22 | 64.26 | 64.98 | 1,664,944 | +1.57(+2.47%) |
Nov 13, 2020 | 62.55 | 63.43 | 62.43 | 63.41 | 1,630,530 | +1.26(+2.03%) |
Nov 12, 2020 | 63.27 | 63.48 | 61.88 | 62.15 | 2,746,054 | -1.86(-2.91%) |
Nov 11, 2020 | 63.90 | 64.35 | 63.70 | 64.01 | 2,582,214 | +0.37(+0.59%) |
Nov 10, 2020 | 62.55 | 64.16 | 62.31 | 63.64 | 4,535,958 | +3.90(+6.53%) |
Nov 09, 2020 | 60.25 | 61.31 | 59.21 | 59.74 | 7,277,164 | +5.58(+10.30%) |
Nov 06, 2020 | 54.47 | 54.64 | 53.88 | 54.16 | 1,426,034 | +0.44(+0.82%) |
Nov 05, 2020 | 53.51 | 53.95 | 53.21 | 53.72 | 2,832,051 | +2.07(+4.01%) |
Nov 04, 2020 | 51.77 | 52.51 | 51.27 | 51.65 | 1,937,083 | +0.19(+0.37%) |
Nov 03, 2020 | 51.18 | 52.04 | 51.17 | 51.45 | 1,959,265 | +1.54(+3.08%) |