Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 65.19 | 65.39 | 62.64 | 63.42 | 2,721,896 | -2.04(-3.12%) |
Jan 28, 2021 | 63.54 | 66.01 | 63.12 | 65.46 | 2,899,164 | +3.16(+5.07%) |
Jan 27, 2021 | 63.62 | 63.85 | 62.20 | 62.30 | 2,441,192 | -2.22(-3.44%) |
Jan 26, 2021 | 65.69 | 65.69 | 64.45 | 64.52 | 1,425,136 | -0.45(-0.70%) |
Jan 25, 2021 | 63.99 | 65.06 | 63.70 | 64.97 | 1,808,704 | +0.98(+1.53%) |
Jan 22, 2021 | 65.52 | 65.79 | 63.99 | 63.99 | 1,942,015 | -1.78(-2.71%) |
Jan 21, 2021 | 66.81 | 67.15 | 65.76 | 65.77 | 1,293,648 | -1.09(-1.63%) |
Jan 20, 2021 | 66.24 | 66.96 | 65.90 | 66.86 | 907,238 | +0.61(+0.93%) |
Jan 19, 2021 | 68.23 | 68.58 | 66.18 | 66.24 | 1,372,967 | -1.13(-1.68%) |
Jan 15, 2021 | 66.98 | 67.59 | 66.45 | 67.38 | 1,100,634 | -0.04(-0.06%) |
Jan 14, 2021 | 68.85 | 68.85 | 67.24 | 67.42 | 1,058,745 | -1.13(-1.65%) |
Jan 13, 2021 | 69.07 | 69.18 | 67.71 | 68.55 | 1,867,330 | -0.16(-0.24%) |
Jan 12, 2021 | 68.72 | 68.99 | 67.93 | 68.71 | 995,957 | +0.04(+0.06%) |
Jan 11, 2021 | 70.44 | 70.92 | 68.66 | 68.67 | 1,537,214 | -2.44(-3.43%) |
Jan 08, 2021 | 69.89 | 71.49 | 69.84 | 71.11 | 1,435,702 | +1.28(+1.84%) |
Jan 07, 2021 | 68.23 | 70.05 | 67.70 | 69.82 | 2,519,647 | +1.85(+2.73%) |
Jan 06, 2021 | 66.31 | 69.18 | 66.27 | 67.97 | 1,819,890 | +1.40(+2.11%) |
Jan 05, 2021 | 65.04 | 66.68 | 65.04 | 66.57 | 1,886,119 | +1.53(+2.35%) |
Jan 04, 2021 | 65.73 | 65.91 | 64.26 | 65.04 | 2,079,001 | -0.35(-0.54%) |
Dec 31, 2020 | 65.39 | 65.39 | 65.39 | 1,091,637 | -0.43(-0.66%) | |
Dec 30, 2020 | 65.48 | 65.97 | 65.40 | 65.83 | 1,091,637 | +0.67(+1.02%) |
Dec 29, 2020 | 65.01 | 65.46 | 64.87 | 65.16 | 908,938 | +0.40(+0.61%) |
Dec 28, 2020 | 65.05 | 65.35 | 64.55 | 64.76 | 665,589 | +0.14(+0.22%) |
Dec 24, 2020 | 64.45 | 64.74 | 64.09 | 64.62 | 450,193 | +0.60(+0.94%) |
Dec 23, 2020 | 63.99 | 64.47 | 63.85 | 64.03 | 631,805 | +0.31(+0.49%) |
Dec 22, 2020 | 63.63 | 64.00 | 63.12 | 63.71 | 998,055 | -0.07(-0.11%) |
Dec 21, 2020 | 63.69 | 64.00 | 63.01 | 63.78 | 848,436 | -0.74(-1.15%) |
Dec 18, 2020 | 64.26 | 64.73 | 63.89 | 64.52 | 1,531,724 | +0.23(+0.36%) |
Dec 17, 2020 | 64.00 | 64.80 | 64.00 | 64.30 | 1,413,230 | +0.70(+1.09%) |
Dec 16, 2020 | 63.44 | 63.98 | 63.17 | 63.60 | 1,256,999 | +0.20(+0.31%) |
Dec 15, 2020 | 63.38 | 63.79 | 62.78 | 63.40 | 918,315 | +0.57(+0.91%) |
Dec 14, 2020 | 64.01 | 64.06 | 62.81 | 62.84 | 2,595,540 | -0.76(-1.20%) |
Dec 11, 2020 | 63.35 | 63.80 | 63.23 | 63.60 | 1,200,872 | -0.08(-0.12%) |
Dec 10, 2020 | 63.84 | 64.11 | 63.37 | 63.68 | 1,768,100 | -0.15(-0.24%) |
Dec 09, 2020 | 63.19 | 63.92 | 63.07 | 63.83 | 1,182,715 | +0.66(+1.04%) |
Dec 08, 2020 | 62.63 | 63.28 | 62.44 | 63.17 | 1,480,855 | +0.35(+0.56%) |
Dec 07, 2020 | 62.55 | 62.97 | 61.93 | 62.82 | 1,508,064 | +0.24(+0.39%) |
Dec 04, 2020 | 60.96 | 62.64 | 60.67 | 62.58 | 1,830,610 | +1.68(+2.75%) |
Dec 03, 2020 | 60.40 | 61.03 | 60.29 | 60.90 | 1,507,813 | +0.61(+1.02%) |
Dec 02, 2020 | 60.73 | 61.00 | 60.25 | 60.29 | 1,652,078 | -0.33(-0.55%) |
Dec 01, 2020 | 60.94 | 61.14 | 60.33 | 60.62 | 1,650,746 | +0.21(+0.35%) |
Nov 30, 2020 | 61.07 | 61.39 | 60.25 | 60.41 | 1,788,281 | -0.77(-1.25%) |
Nov 27, 2020 | 61.55 | 61.55 | 60.60 | 61.18 | 655,311 | -0.05(-0.08%) |
Nov 25, 2020 | 61.18 | 61.44 | 60.37 | 61.22 | 1,835,405 | +0.01(+0.02%) |
Nov 24, 2020 | 62.26 | 62.26 | 60.88 | 61.22 | 2,986,122 | -0.52(-0.85%) |
Nov 23, 2020 | 62.68 | 62.78 | 61.71 | 61.74 | 1,477,792 | -0.58(-0.93%) |
Nov 20, 2020 | 63.25 | 63.25 | 62.31 | 62.32 | 1,851,389 | -1.18(-1.86%) |
Nov 19, 2020 | 63.17 | 63.61 | 62.71 | 63.50 | 1,111,110 | +0.23(+0.36%) |
Nov 18, 2020 | 63.50 | 63.69 | 63.07 | 63.27 | 1,332,525 | -0.08(-0.13%) |
Nov 17, 2020 | 63.10 | 63.46 | 62.49 | 63.36 | 1,405,446 | -0.01(-0.02%) |
Nov 16, 2020 | 62.88 | 63.40 | 62.00 | 63.37 | 1,860,350 | +0.95(+1.53%) |
Nov 13, 2020 | 61.74 | 62.56 | 61.74 | 62.41 | 2,133,759 | +0.80(+1.30%) |
Nov 12, 2020 | 61.42 | 62.23 | 61.33 | 61.61 | 1,213,014 | +0.03(+0.05%) |
Nov 11, 2020 | 61.78 | 62.49 | 61.41 | 61.58 | 1,442,032 | +0.15(+0.25%) |
Nov 10, 2020 | 61.19 | 62.29 | 61.07 | 61.43 | 1,442,394 | +0.36(+0.59%) |
Nov 09, 2020 | 62.20 | 62.48 | 61.02 | 61.07 | 1,648,146 | +1.10(+1.83%) |
Nov 06, 2020 | 60.06 | 60.24 | 59.22 | 59.97 | 1,164,110 | +0.03(+0.05%) |
Nov 05, 2020 | 59.24 | 60.21 | 59.24 | 59.94 | 1,476,907 | +1.52(+2.61%) |
Nov 04, 2020 | 60.39 | 60.59 | 58.31 | 58.41 | 3,930,789 | -1.72(-2.87%) |
Nov 03, 2020 | 59.32 | 60.37 | 59.25 | 60.14 | 1,959,483 | +1.28(+2.17%) |