Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.61 | 61.61 | 60.28 | 60.50 | 153,563 | -1.21(-1.96%) |
Jan 28, 2021 | 61.66 | 62.17 | 61.66 | 61.70 | 82,381 | +0.66(+1.08%) |
Jan 27, 2021 | 62.33 | 62.33 | 60.76 | 61.04 | 91,504 | -1.55(-2.48%) |
Jan 26, 2021 | 63.05 | 63.11 | 62.59 | 62.60 | 78,402 | -0.33(-0.52%) |
Jan 25, 2021 | 63.16 | 63.20 | 62.27 | 62.93 | 46,871 | -0.03(-0.05%) |
Jan 22, 2021 | 62.91 | 63.00 | 62.58 | 62.95 | 67,517 | -0.05(-0.08%) |
Jan 21, 2021 | 63.08 | 63.24 | 62.92 | 63.00 | 48,437 | -0.17(-0.27%) |
Jan 20, 2021 | 63.20 | 63.23 | 62.93 | 63.17 | 41,701 | +0.67(+1.07%) |
Jan 19, 2021 | 62.56 | 62.58 | 62.32 | 62.51 | 50,443 | +0.55(+0.88%) |
Jan 15, 2021 | 62.54 | 62.54 | 61.87 | 61.96 | 60,504 | -0.64(-1.02%) |
Jan 14, 2021 | 62.60 | 62.95 | 62.60 | 62.60 | 67,706 | +0.16(+0.26%) |
Jan 13, 2021 | 62.63 | 62.67 | 62.41 | 62.44 | 71,287 | -0.17(-0.28%) |
Jan 12, 2021 | 61.98 | 62.63 | 61.98 | 62.61 | 28,135 | +0.50(+0.80%) |
Jan 11, 2021 | 62.13 | 62.37 | 61.90 | 62.12 | 33,748 | -0.15(-0.24%) |
Jan 08, 2021 | 62.88 | 62.88 | 61.72 | 62.27 | 29,624 | +0.09(+0.14%) |
Jan 07, 2021 | 61.85 | 62.26 | 61.85 | 62.18 | 82,298 | +0.97(+1.59%) |
Jan 06, 2021 | 60.45 | 61.77 | 60.34 | 61.21 | 47,284 | +1.09(+1.82%) |
Jan 05, 2021 | 59.59 | 60.22 | 59.53 | 60.12 | 39,743 | +0.70(+1.17%) |
Jan 04, 2021 | 60.33 | 60.33 | 58.91 | 59.42 | 52,816 | -0.76(-1.27%) |
Dec 31, 2020 | 60.18 | 60.18 | 60.18 | 24,553 | +0.17(+0.29%) | |
Dec 30, 2020 | 59.99 | 60.15 | 59.94 | 60.01 | 24,553 | +0.29(+0.48%) |
Dec 29, 2020 | 60.43 | 60.43 | 59.58 | 59.73 | 49,692 | -0.29(-0.48%) |
Dec 28, 2020 | 60.38 | 60.38 | 60.01 | 60.01 | 54,225 | +0.30(+0.50%) |
Dec 24, 2020 | 59.68 | 59.74 | 59.54 | 59.71 | 40,405 | +0.06(+0.11%) |
Dec 23, 2020 | 59.39 | 59.90 | 59.39 | 59.65 | 44,506 | +0.26(+0.43%) |
Dec 22, 2020 | 59.35 | 59.58 | 59.28 | 59.39 | 19,777 | +0.01(+0.02%) |
Dec 21, 2020 | 59.39 | 59.54 | 58.54 | 59.38 | 40,582 | -0.27(-0.45%) |
Dec 18, 2020 | 59.91 | 59.91 | 59.30 | 59.65 | 144,142 | -0.15(-0.26%) |
Dec 17, 2020 | 59.63 | 59.80 | 59.56 | 59.80 | 25,529 | +0.39(+0.66%) |
Dec 16, 2020 | 59.91 | 59.91 | 59.21 | 59.41 | 40,152 | +0.04(+0.07%) |
Dec 15, 2020 | 58.99 | 59.37 | 58.73 | 59.37 | 24,968 | +0.94(+1.61%) |
Dec 14, 2020 | 59.22 | 59.22 | 58.43 | 58.43 | 28,158 | -0.24(-0.41%) |
Dec 11, 2020 | 58.53 | 58.73 | 58.38 | 58.66 | 26,999 | -0.24(-0.41%) |
Dec 10, 2020 | 58.74 | 58.97 | 58.66 | 58.90 | 52,102 | +0.03(+0.06%) |
Dec 09, 2020 | 59.30 | 59.39 | 58.66 | 58.87 | 69,141 | -0.33(-0.56%) |
Dec 08, 2020 | 58.95 | 59.25 | 58.93 | 59.20 | 43,554 | +0.27(+0.45%) |
Dec 07, 2020 | 58.97 | 59.03 | 58.84 | 58.93 | 17,822 | -0.12(-0.20%) |
Dec 04, 2020 | 58.87 | 59.07 | 58.87 | 59.05 | 22,376 | +0.78(+1.33%) |
Dec 03, 2020 | 58.32 | 58.58 | 58.28 | 58.28 | 22,479 | +0.02(+0.04%) |
Dec 02, 2020 | 58.16 | 58.26 | 58.05 | 58.25 | 30,984 | +0.12(+0.21%) |
Dec 01, 2020 | 58.16 | 58.34 | 58.02 | 58.13 | 32,820 | +0.78(+1.36%) |
Nov 30, 2020 | 58.05 | 58.05 | 57.31 | 57.35 | 40,275 | -0.61(-1.04%) |
Nov 27, 2020 | 57.85 | 57.99 | 57.85 | 57.96 | 1,996 | +0.12(+0.20%) |
Nov 25, 2020 | 57.85 | 57.93 | 57.70 | 57.84 | 23,952 | -0.22(-0.37%) |
Nov 24, 2020 | 57.35 | 58.11 | 57.35 | 58.06 | 21,524 | +1.06(+1.86%) |
Nov 23, 2020 | 56.86 | 57.05 | 56.67 | 56.99 | 16,724 | +0.62(+1.11%) |
Nov 20, 2020 | 56.78 | 56.78 | 56.37 | 56.37 | 39,080 | -0.25(-0.44%) |
Nov 19, 2020 | 56.58 | 56.63 | 56.15 | 56.62 | 9,035 | +0.28(+0.49%) |
Nov 18, 2020 | 57.41 | 57.41 | 56.34 | 56.34 | 14,259 | -0.57(-1.00%) |
Nov 17, 2020 | 56.12 | 57.06 | 56.12 | 56.91 | 16,472 | -0.07(-0.12%) |
Nov 16, 2020 | 56.65 | 56.98 | 56.64 | 56.98 | 28,968 | +0.86(+1.53%) |
Nov 13, 2020 | 55.85 | 56.12 | 55.66 | 56.12 | 13,972 | +0.94(+1.71%) |
Nov 12, 2020 | 55.52 | 55.70 | 54.85 | 55.18 | 19,144 | -0.64(-1.14%) |
Nov 11, 2020 | 56.27 | 56.27 | 55.64 | 55.82 | 32,585 | +0.19(+0.34%) |
Nov 10, 2020 | 55.96 | 55.96 | 55.30 | 55.63 | 20,549 | +0.16(+0.29%) |
Nov 09, 2020 | 57.04 | 57.04 | 55.46 | 55.47 | 153,642 | +1.04(+1.91%) |
Nov 06, 2020 | 54.85 | 54.85 | 54.37 | 54.43 | 30,571 | -0.18(-0.33%) |
Nov 05, 2020 | 54.41 | 54.80 | 54.33 | 54.61 | 27,468 | +1.26(+2.35%) |
Nov 04, 2020 | 52.63 | 53.97 | 52.63 | 53.35 | 23,753 | +0.66(+1.25%) |
Nov 03, 2020 | 52.35 | 52.93 | 52.26 | 52.70 | 33,427 | +1.07(+2.06%) |