Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.84 | 68.72 | 65.72 | 66.04 | 572,500 | -2.30(-3.37%) |
Jan 28, 2021 | 68.79 | 70.04 | 68.22 | 68.34 | 302,428 | -0.32(-0.47%) |
Jan 27, 2021 | 69.12 | 71.19 | 67.61 | 68.66 | 498,319 | -1.20(-1.72%) |
Jan 26, 2021 | 69.85 | 70.33 | 69.25 | 69.86 | 488,280 | +0.50(+0.72%) |
Jan 25, 2021 | 69.30 | 69.71 | 68.36 | 69.36 | 228,423 | +0.06(+0.09%) |
Jan 22, 2021 | 68.72 | 69.65 | 68.49 | 69.30 | 274,600 | -0.08(-0.12%) |
Jan 21, 2021 | 70.34 | 70.67 | 69.13 | 69.38 | 292,908 | -0.77(-1.10%) |
Jan 20, 2021 | 67.83 | 70.25 | 67.81 | 70.15 | 400,258 | +1.80(+2.63%) |
Jan 19, 2021 | 68.39 | 69.55 | 68.07 | 68.36 | 514,602 | +0.67(+0.98%) |
Jan 15, 2021 | 67.25 | 68.36 | 66.69 | 67.69 | 356,800 | -0.09(-0.13%) |
Jan 14, 2021 | 64.82 | 67.94 | 64.40 | 67.78 | 523,049 | +2.13(+3.24%) |
Jan 13, 2021 | 65.52 | 66.29 | 64.08 | 65.65 | 146,019 | +0.25(+0.38%) |
Jan 12, 2021 | 65.88 | 66.56 | 65.10 | 65.40 | 223,598 | -0.47(-0.71%) |
Jan 11, 2021 | 65.28 | 66.03 | 65.28 | 65.87 | 168,361 | -0.09(-0.14%) |
Jan 08, 2021 | 65.76 | 66.66 | 65.29 | 65.96 | 349,800 | +0.12(+0.18%) |
Jan 07, 2021 | 65.36 | 66.22 | 64.42 | 65.84 | 351,661 | +1.42(+2.20%) |
Jan 06, 2021 | 64.33 | 65.39 | 62.45 | 64.42 | 558,221 | +0.63(+0.99%) |
Jan 05, 2021 | 62.35 | 64.51 | 62.35 | 63.79 | 475,209 | +1.16(+1.85%) |
Jan 04, 2021 | 65.08 | 65.15 | 62.36 | 62.63 | 717,307 | -2.29(-3.53%) |
Dec 31, 2020 | 64.92 | 64.92 | 64.92 | 486,952 | -0.13(-0.20%) | |
Dec 30, 2020 | 66.75 | 67.29 | 65.02 | 65.05 | 486,952 | -1.50(-2.25%) |
Dec 29, 2020 | 66.69 | 66.69 | 65.25 | 66.55 | 296,872 | +0.34(+0.51%) |
Dec 28, 2020 | 66.76 | 67.10 | 65.57 | 66.21 | 343,610 | -0.18(-0.27%) |
Dec 24, 2020 | 65.77 | 66.57 | 65.30 | 66.39 | 167,200 | +0.86(+1.31%) |
Dec 23, 2020 | 64.93 | 65.75 | 64.26 | 65.53 | 230,918 | +0.96(+1.49%) |
Dec 22, 2020 | 62.42 | 65.12 | 61.55 | 64.57 | 431,714 | +2.09(+3.35%) |
Dec 21, 2020 | 61.76 | 62.55 | 61.00 | 62.48 | 404,167 | -0.27(-0.43%) |
Dec 18, 2020 | 62.37 | 62.86 | 61.33 | 62.75 | 1,228,100 | +0.57(+0.92%) |
Dec 17, 2020 | 61.43 | 62.26 | 59.97 | 62.18 | 321,497 | +1.37(+2.25%) |
Dec 16, 2020 | 59.99 | 61.51 | 57.48 | 60.81 | 827,694 | +1.20(+2.01%) |
Dec 15, 2020 | 58.04 | 59.65 | 57.29 | 59.61 | 426,886 | +2.10(+3.65%) |
Dec 14, 2020 | 58.53 | 59.60 | 56.61 | 57.51 | 485,325 | -0.77(-1.32%) |
Dec 11, 2020 | 58.56 | 59.18 | 57.99 | 58.28 | 719,500 | -0.68(-1.15%) |
Dec 10, 2020 | 56.35 | 59.62 | 55.74 | 58.96 | 635,700 | +2.54(+4.50%) |
Dec 09, 2020 | 56.25 | 57.07 | 55.07 | 56.42 | 300,178 | +0.67(+1.20%) |
Dec 08, 2020 | 54.81 | 55.83 | 54.26 | 55.75 | 223,585 | +0.72(+1.31%) |
Dec 07, 2020 | 56.20 | 56.89 | 54.87 | 55.03 | 247,724 | -1.36(-2.41%) |
Dec 04, 2020 | 55.33 | 56.52 | 54.64 | 56.39 | 235,000 | +1.47(+2.68%) |
Dec 03, 2020 | 54.85 | 55.83 | 54.54 | 54.92 | 284,473 | -0.10(-0.18%) |
Dec 02, 2020 | 53.71 | 55.13 | 53.15 | 55.02 | 359,948 | +1.02(+1.89%) |
Dec 01, 2020 | 55.48 | 55.48 | 53.06 | 54.00 | 454,400 | -0.73(-1.33%) |
Nov 30, 2020 | 55.40 | 55.83 | 53.92 | 54.73 | 446,807 | -0.89(-1.60%) |
Nov 27, 2020 | 54.75 | 55.62 | 54.44 | 55.62 | 74,400 | +1.22(+2.24%) |
Nov 25, 2020 | 55.91 | 55.91 | 54.17 | 54.40 | 293,600 | -1.33(-2.39%) |
Nov 24, 2020 | 55.55 | 56.23 | 54.80 | 55.73 | 270,949 | +0.95(+1.73%) |
Nov 23, 2020 | 54.62 | 55.49 | 54.00 | 54.78 | 307,313 | +0.25(+0.46%) |
Nov 20, 2020 | 56.07 | 56.31 | 54.31 | 54.53 | 486,600 | -1.52(-2.71%) |
Nov 19, 2020 | 55.47 | 56.46 | 55.19 | 56.05 | 391,312 | +0.46(+0.83%) |
Nov 18, 2020 | 55.53 | 56.50 | 55.05 | 55.59 | 392,883 | +0.34(+0.62%) |
Nov 17, 2020 | 54.89 | 55.98 | 54.21 | 55.25 | 338,065 | -0.62(-1.11%) |
Nov 16, 2020 | 56.37 | 56.87 | 55.49 | 55.87 | 553,499 | -0.26(-0.46%) |
Nov 13, 2020 | 54.85 | 56.22 | 53.95 | 56.13 | 473,500 | +1.94(+3.58%) |
Nov 12, 2020 | 53.13 | 54.48 | 52.32 | 54.19 | 680,010 | +0.37(+0.69%) |
Nov 11, 2020 | 54.53 | 55.07 | 53.06 | 53.82 | 738,385 | -0.77(-1.41%) |
Nov 10, 2020 | 55.87 | 55.92 | 53.44 | 54.59 | 585,309 | -1.09(-1.96%) |
Nov 09, 2020 | 51.81 | 56.14 | 50.23 | 55.68 | 1,096,506 | +6.73(+13.75%) |
Nov 06, 2020 | 48.90 | 49.24 | 48.40 | 48.95 | 331,900 | +0.17(+0.35%) |
Nov 05, 2020 | 47.38 | 48.82 | 47.38 | 48.78 | 544,034 | +1.76(+3.74%) |
Nov 04, 2020 | 47.24 | 48.00 | 46.34 | 47.02 | 400,577 | -0.06(-0.13%) |
Nov 03, 2020 | 45.27 | 47.40 | 44.74 | 47.08 | 605,625 | +2.63(+5.92%) |