Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.32 | 67.33 | 66.61 | 67.01 | 6,572 | -1.26(-1.85%) |
Jan 28, 2021 | 67.99 | 68.44 | 67.99 | 68.28 | 2,290 | +1.19(+1.77%) |
Jan 27, 2021 | 67.67 | 67.75 | 67.09 | 67.09 | 10,461 | -1.52(-2.21%) |
Jan 26, 2021 | 68.52 | 68.68 | 68.51 | 68.60 | 2,636 | +0.25(+0.37%) |
Jan 25, 2021 | 67.82 | 68.36 | 67.75 | 68.35 | 8,767 | +0.60(+0.88%) |
Jan 22, 2021 | 67.60 | 67.85 | 67.52 | 67.75 | 9,158 | -0.20(-0.30%) |
Jan 21, 2021 | 67.96 | 67.96 | 67.53 | 67.95 | 3,508 | -0.41(-0.60%) |
Jan 20, 2021 | 67.88 | 68.36 | 67.88 | 68.36 | 7,317 | +0.78(+1.16%) |
Jan 19, 2021 | 67.46 | 67.58 | 67.30 | 67.58 | 9,491 | -0.10(-0.14%) |
Jan 15, 2021 | 67.75 | 67.94 | 67.50 | 67.68 | 3,124 | -1.26(-1.82%) |
Jan 14, 2021 | 68.78 | 69.13 | 68.78 | 68.93 | 12,859 | +0.27(+0.39%) |
Jan 13, 2021 | 68.66 | 68.86 | 68.56 | 68.66 | 19,096 | +0.18(+0.26%) |
Jan 12, 2021 | 68.14 | 68.49 | 68.05 | 68.49 | 4,505 | +0.38(+0.56%) |
Jan 11, 2021 | 67.89 | 68.32 | 67.89 | 68.10 | 7,673 | -0.87(-1.27%) |
Jan 08, 2021 | 68.76 | 68.99 | 68.24 | 68.98 | 27,043 | +0.96(+1.42%) |
Jan 07, 2021 | 67.68 | 68.03 | 67.68 | 68.01 | 36,759 | -0.32(-0.46%) |
Jan 06, 2021 | 67.59 | 68.39 | 67.59 | 68.33 | 3,452 | +1.33(+1.99%) |
Jan 05, 2021 | 66.63 | 67.10 | 66.63 | 67.00 | 4,264 | +0.69(+1.04%) |
Jan 04, 2021 | 67.16 | 67.16 | 66.31 | 66.31 | 6,505 | -1.01(-1.50%) |
Dec 31, 2020 | 67.31 | 67.31 | 67.31 | 37,856 | +0.16(+0.24%) | |
Dec 30, 2020 | 67.49 | 67.58 | 67.15 | 67.15 | 37,856 | +0.06(+0.10%) |
Dec 29, 2020 | 67.39 | 67.39 | 67.04 | 67.09 | 22,038 | +0.49(+0.73%) |
Dec 28, 2020 | 66.63 | 66.70 | 66.58 | 66.60 | 10,602 | +0.44(+0.66%) |
Dec 24, 2020 | 66.17 | 66.28 | 66.13 | 66.16 | 5,710 | -0.07(-0.10%) |
Dec 23, 2020 | 65.97 | 66.23 | 65.97 | 66.23 | 36,735 | +0.19(+0.29%) |
Dec 22, 2020 | 66.01 | 66.13 | 65.76 | 66.04 | 19,838 | -0.18(-0.28%) |
Dec 21, 2020 | 65.62 | 66.27 | 65.62 | 66.22 | 6,620 | -0.74(-1.11%) |
Dec 18, 2020 | 67.17 | 67.17 | 66.80 | 66.96 | 7,640 | +0.12(+0.18%) |
Dec 17, 2020 | 66.92 | 66.98 | 66.84 | 66.84 | 5,103 | -0.34(-0.50%) |
Dec 16, 2020 | 67.06 | 67.20 | 67.02 | 67.18 | 9,447 | -0.03(-0.04%) |
Dec 15, 2020 | 66.88 | 67.22 | 66.87 | 67.21 | 3,117 | +0.72(+1.09%) |
Dec 14, 2020 | 66.68 | 66.68 | 66.46 | 66.48 | 3,654 | +0.51(+0.77%) |
Dec 11, 2020 | 65.80 | 65.97 | 65.76 | 65.97 | 7,968 | +0.06(+0.10%) |
Dec 10, 2020 | 65.52 | 65.97 | 65.52 | 65.91 | 3,077 | +0.04(+0.06%) |
Dec 09, 2020 | 66.01 | 66.04 | 65.51 | 65.87 | 16,255 | +0.57(+0.88%) |
Dec 08, 2020 | 65.03 | 65.37 | 65.03 | 65.30 | 7,367 | +0.23(+0.35%) |
Dec 07, 2020 | 65.20 | 65.21 | 64.94 | 65.07 | 4,131 | -1.03(-1.56%) |
Dec 04, 2020 | 65.93 | 66.17 | 65.93 | 66.10 | 4,802 | +0.14(+0.22%) |
Dec 03, 2020 | 66.15 | 66.17 | 65.96 | 65.96 | 6,325 | +0.33(+0.50%) |
Dec 02, 2020 | 65.36 | 65.67 | 65.36 | 65.63 | 8,389 | +0.00(+0.00%) |
Dec 01, 2020 | 65.43 | 65.76 | 65.31 | 65.63 | 7,652 | +1.50(+2.34%) |
Nov 30, 2020 | 64.98 | 64.98 | 64.13 | 64.13 | 5,183 | -2.31(-3.48%) |
Nov 27, 2020 | 66.51 | 66.54 | 66.27 | 66.44 | 8,077 | +1.09(+1.67%) |
Nov 25, 2020 | 65.07 | 65.52 | 65.01 | 65.35 | 5,457 | -1.21(-1.82%) |
Nov 24, 2020 | 66.33 | 66.68 | 66.20 | 66.56 | 24,561 | +0.43(+0.65%) |
Nov 23, 2020 | 66.61 | 66.68 | 66.11 | 66.13 | 7,910 | +0.10(+0.15%) |
Nov 20, 2020 | 65.61 | 66.03 | 65.51 | 66.03 | 156,633 | +1.41(+2.18%) |
Nov 19, 2020 | 64.52 | 64.71 | 64.19 | 64.62 | 1,231,841 | -0.33(-0.51%) |
Nov 18, 2020 | 65.16 | 65.53 | 64.95 | 64.95 | 36,909 | -0.40(-0.62%) |
Nov 17, 2020 | 65.23 | 65.64 | 65.22 | 65.35 | 6,083 | -0.86(-1.30%) |
Nov 16, 2020 | 66.00 | 66.23 | 65.87 | 66.21 | 17,802 | +0.89(+1.37%) |
Nov 13, 2020 | 64.49 | 65.40 | 64.49 | 65.32 | 5,566 | +1.02(+1.59%) |
Nov 12, 2020 | 64.55 | 64.84 | 64.28 | 64.29 | 11,685 | -1.62(-2.45%) |
Nov 11, 2020 | 65.99 | 66.10 | 65.69 | 65.91 | 5,419 | -0.51(-0.76%) |
Nov 10, 2020 | 65.99 | 66.82 | 65.94 | 66.42 | 26,032 | -0.56(-0.83%) |
Nov 09, 2020 | 67.58 | 67.58 | 66.98 | 66.98 | 10,167 | +1.92(+2.95%) |
Nov 06, 2020 | 65.10 | 65.32 | 64.91 | 65.06 | 4,366 | +0.24(+0.36%) |
Nov 05, 2020 | 64.55 | 64.92 | 64.54 | 64.82 | 40,503 | +1.25(+1.97%) |
Nov 04, 2020 | 63.38 | 64.12 | 63.38 | 63.57 | 2,111 | -0.76(-1.18%) |
Nov 03, 2020 | 63.87 | 64.50 | 63.87 | 64.33 | 962 | +1.42(+2.27%) |