Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 64.21 | 64.98 | 60.44 | 60.92 | 3,638,952 | -0.24(-0.40%) |
Jan 28, 2021 | 61.30 | 63.95 | 59.47 | 61.16 | 4,197,290 | +2.77(+4.75%) |
Jan 27, 2021 | 61.47 | 61.60 | 57.89 | 58.39 | 4,368,609 | -4.95(-7.81%) |
Jan 26, 2021 | 63.22 | 64.74 | 62.82 | 63.33 | 1,895,974 | -0.09(-0.14%) |
Jan 25, 2021 | 64.66 | 65.43 | 62.11 | 63.42 | 2,551,478 | -0.18(-0.29%) |
Jan 22, 2021 | 62.11 | 64.79 | 60.86 | 63.61 | 2,662,145 | -1.76(-2.69%) |
Jan 21, 2021 | 66.40 | 66.66 | 64.34 | 65.36 | 2,426,930 | -1.34(-2.01%) |
Jan 20, 2021 | 64.78 | 67.63 | 64.34 | 66.70 | 3,440,446 | +4.19(+6.70%) |
Jan 19, 2021 | 63.35 | 63.45 | 61.41 | 62.51 | 2,400,766 | +1.21(+1.98%) |
Jan 15, 2021 | 64.16 | 64.81 | 61.07 | 61.30 | 3,582,451 | -4.24(-6.47%) |
Jan 14, 2021 | 65.52 | 67.20 | 64.71 | 65.54 | 2,431,603 | +0.16(+0.24%) |
Jan 13, 2021 | 66.58 | 67.77 | 65.27 | 65.38 | 2,129,523 | -1.31(-1.96%) |
Jan 12, 2021 | 66.22 | 66.86 | 64.07 | 66.69 | 2,545,195 | +0.62(+0.94%) |
Jan 11, 2021 | 65.87 | 67.75 | 65.66 | 66.07 | 1,899,155 | -2.63(-3.83%) |
Jan 08, 2021 | 72.26 | 72.63 | 65.87 | 68.70 | 5,282,946 | -7.24(-9.53%) |
Jan 07, 2021 | 75.76 | 77.11 | 73.83 | 75.93 | 1,784,243 | -0.47(-0.61%) |
Jan 06, 2021 | 74.88 | 76.57 | 72.41 | 76.40 | 2,745,914 | -0.18(-0.24%) |
Jan 05, 2021 | 78.36 | 78.50 | 74.74 | 76.58 | 2,175,403 | -0.16(-0.20%) |
Jan 04, 2021 | 73.37 | 77.49 | 72.10 | 76.74 | 5,014,505 | +9.43(+14.01%) |
Dec 31, 2020 | 67.31 | 67.31 | 67.31 | 2,346,843 | -2.04(-2.94%) | |
Dec 30, 2020 | 66.51 | 69.35 | 66.44 | 69.35 | 2,346,843 | +3.09(+4.67%) |
Dec 29, 2020 | 66.82 | 68.37 | 65.75 | 66.25 | 2,341,526 | +0.06(+0.09%) |
Dec 28, 2020 | 69.58 | 70.71 | 66.09 | 66.20 | 2,821,258 | -0.99(-1.47%) |
Dec 24, 2020 | 66.45 | 68.10 | 65.87 | 67.18 | 1,168,787 | +0.27(+0.41%) |
Dec 23, 2020 | 65.75 | 67.46 | 65.61 | 66.91 | 2,393,241 | +2.21(+3.42%) |
Dec 22, 2020 | 68.86 | 68.89 | 63.72 | 64.70 | 3,030,585 | -4.16(-6.04%) |
Dec 21, 2020 | 68.81 | 70.41 | 68.10 | 68.86 | 2,222,171 | -0.18(-0.27%) |
Dec 18, 2020 | 71.57 | 71.57 | 68.76 | 69.05 | 2,057,749 | -2.52(-3.52%) |
Dec 17, 2020 | 69.88 | 72.92 | 69.63 | 71.57 | 4,293,053 | +4.74(+7.10%) |
Dec 16, 2020 | 65.32 | 66.93 | 63.66 | 66.83 | 3,121,897 | +2.44(+3.80%) |
Dec 15, 2020 | 63.09 | 65.27 | 62.77 | 64.38 | 2,787,591 | +3.50(+5.75%) |
Dec 14, 2020 | 62.96 | 64.55 | 60.65 | 60.88 | 2,198,450 | -2.74(-4.30%) |
Dec 11, 2020 | 64.55 | 65.36 | 63.12 | 63.62 | 1,667,810 | -0.89(-1.38%) |
Dec 10, 2020 | 65.09 | 67.02 | 63.84 | 64.51 | 2,032,399 | -0.26(-0.40%) |
Dec 09, 2020 | 66.62 | 67.63 | 63.31 | 64.77 | 3,270,390 | -3.85(-5.61%) |
Dec 08, 2020 | 69.55 | 69.83 | 67.90 | 68.62 | 1,785,095 | -0.50(-0.73%) |
Dec 07, 2020 | 64.29 | 70.45 | 64.29 | 69.12 | 3,043,432 | +4.44(+6.87%) |
Dec 04, 2020 | 65.19 | 66.40 | 63.65 | 64.68 | 2,056,409 | -0.89(-1.36%) |
Dec 03, 2020 | 67.77 | 67.77 | 64.31 | 65.57 | 2,967,355 | -1.64(-2.44%) |
Dec 02, 2020 | 66.92 | 67.50 | 65.32 | 67.21 | 2,009,540 | +0.17(+0.26%) |
Dec 01, 2020 | 66.44 | 67.39 | 63.85 | 67.04 | 3,951,963 | +4.69(+7.53%) |
Nov 30, 2020 | 60.14 | 62.34 | 58.80 | 62.34 | 3,288,633 | +1.48(+2.44%) |
Nov 27, 2020 | 58.34 | 61.04 | 58.24 | 60.86 | 1,811,846 | +0.78(+1.29%) |
Nov 25, 2020 | 59.29 | 60.83 | 58.85 | 60.09 | 3,669,059 | +1.97(+3.39%) |
Nov 24, 2020 | 57.59 | 59.74 | 57.42 | 58.12 | 4,939,191 | -3.24(-5.28%) |
Nov 23, 2020 | 65.88 | 65.88 | 61.24 | 61.36 | 4,003,284 | -5.62(-8.39%) |
Nov 20, 2020 | 67.57 | 68.81 | 66.26 | 66.97 | 2,303,034 | +1.13(+1.71%) |
Nov 19, 2020 | 65.18 | 66.92 | 64.59 | 65.85 | 2,563,143 | -1.28(-1.91%) |
Nov 18, 2020 | 71.25 | 71.25 | 66.87 | 67.13 | 3,650,731 | -4.53(-6.32%) |
Nov 17, 2020 | 73.22 | 73.95 | 71.24 | 71.66 | 2,582,645 | -2.75(-3.70%) |
Nov 16, 2020 | 74.87 | 76.31 | 73.21 | 74.41 | 1,959,357 | -0.93(-1.24%) |
Nov 13, 2020 | 76.62 | 76.75 | 74.70 | 75.34 | 1,964,337 | +1.92(+2.62%) |
Nov 12, 2020 | 73.35 | 75.69 | 73.02 | 73.42 | 2,901,367 | +1.29(+1.79%) |
Nov 11, 2020 | 71.70 | 72.65 | 70.45 | 72.13 | 2,866,936 | -1.54(-2.09%) |
Nov 10, 2020 | 79.57 | 79.82 | 73.61 | 73.67 | 4,403,818 | -5.38(-6.81%) |
Nov 09, 2020 | 81.27 | 81.40 | 75.51 | 79.06 | 4,931,917 | -11.11(-12.32%) |
Nov 06, 2020 | 91.03 | 91.86 | 88.29 | 90.16 | 2,970,735 | +0.32(+0.36%) |
Nov 05, 2020 | 83.89 | 90.49 | 83.38 | 89.84 | 4,449,112 | +11.36(+14.47%) |
Nov 04, 2020 | 82.26 | 82.62 | 77.88 | 78.48 | 3,302,302 | -3.44(-4.20%) |
Nov 03, 2020 | 80.92 | 82.96 | 79.71 | 81.93 | 2,841,369 | +3.07(+3.90%) |