Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 68.02 | 68.58 | 66.85 | 67.14 | 2,327,700 | -1.16(-1.70%) |
Jan 28, 2021 | 68.02 | 69.11 | 67.83 | 68.30 | 1,964,555 | +0.86(+1.28%) |
Jan 27, 2021 | 67.94 | 68.71 | 67.29 | 67.44 | 1,448,081 | -1.78(-2.57%) |
Jan 26, 2021 | 69.87 | 70.47 | 69.18 | 69.22 | 819,078 | -0.69(-0.98%) |
Jan 25, 2021 | 70.35 | 70.76 | 69.66 | 69.90 | 1,056,706 | -0.98(-1.39%) |
Jan 22, 2021 | 70.87 | 71.18 | 69.96 | 70.89 | 621,436 | -0.24(-0.34%) |
Jan 21, 2021 | 71.42 | 71.87 | 70.75 | 71.12 | 915,773 | -0.18(-0.25%) |
Jan 20, 2021 | 71.70 | 72.90 | 71.01 | 71.30 | 852,303 | -0.01(-0.01%) |
Jan 19, 2021 | 71.81 | 72.21 | 71.13 | 71.31 | 1,178,009 | -0.11(-0.15%) |
Jan 15, 2021 | 71.41 | 71.66 | 70.84 | 71.42 | 580,007 | -0.79(-1.09%) |
Jan 14, 2021 | 71.77 | 72.37 | 71.77 | 72.21 | 526,047 | +0.60(+0.83%) |
Jan 13, 2021 | 71.90 | 72.12 | 71.33 | 71.61 | 748,363 | -0.21(-0.29%) |
Jan 12, 2021 | 72.28 | 72.56 | 71.63 | 71.82 | 1,060,996 | -0.11(-0.15%) |
Jan 11, 2021 | 71.04 | 72.20 | 70.61 | 71.93 | 499,807 | +0.48(+0.67%) |
Jan 08, 2021 | 71.82 | 71.82 | 70.69 | 71.45 | 693,233 | +0.23(+0.32%) |
Jan 07, 2021 | 71.04 | 72.22 | 71.04 | 71.22 | 1,380,758 | +0.65(+0.92%) |
Jan 06, 2021 | 68.97 | 71.22 | 68.73 | 70.58 | 1,998,091 | +2.46(+3.61%) |
Jan 05, 2021 | 67.25 | 68.48 | 67.25 | 68.12 | 1,278,344 | +0.77(+1.14%) |
Jan 04, 2021 | 67.54 | 68.39 | 67.14 | 67.36 | 1,493,437 | -0.20(-0.29%) |
Dec 31, 2020 | 67.55 | 67.55 | 67.55 | 1,065,956 | +0.39(+0.58%) | |
Dec 30, 2020 | 67.41 | 67.42 | 67.08 | 67.17 | 1,065,956 | +0.01(+0.01%) |
Dec 29, 2020 | 67.43 | 67.54 | 66.88 | 67.16 | 858,308 | -0.06(-0.09%) |
Dec 28, 2020 | 67.69 | 67.75 | 67.22 | 67.22 | 690,477 | -0.11(-0.16%) |
Dec 24, 2020 | 67.32 | 67.58 | 67.10 | 67.33 | 247,066 | +2.22(+3.41%) |
Dec 04, 2020 | 64.69 | 65.33 | 64.68 | 65.11 | 1,301,863 | +0.47(+0.72%) |
Dec 03, 2020 | 64.59 | 64.99 | 64.39 | 64.64 | 6,874,244 | +0.11(+0.17%) |
Dec 02, 2020 | 63.78 | 64.57 | 63.74 | 64.53 | 2,121,611 | +0.62(+0.96%) |
Dec 01, 2020 | 63.47 | 64.04 | 63.35 | 63.92 | 8,460,065 | +1.40(+2.24%) |
Nov 30, 2020 | 64.21 | 64.21 | 62.52 | 62.52 | 6,122,929 | -1.62(-2.53%) |
Nov 27, 2020 | 64.15 | 64.21 | 63.75 | 64.14 | 1,994,663 | +0.13(+0.20%) |
Nov 25, 2020 | 64.03 | 64.13 | 63.39 | 64.01 | 2,822,764 | -0.11(-0.17%) |
Nov 24, 2020 | 62.85 | 64.17 | 62.69 | 64.12 | 7,618,330 | +1.52(+2.43%) |
Nov 23, 2020 | 62.00 | 62.86 | 61.64 | 62.60 | 1,396,931 | +1.32(+2.15%) |
Nov 20, 2020 | 61.51 | 61.95 | 61.14 | 61.28 | 1,108,813 | -0.39(-0.64%) |
Nov 19, 2020 | 61.64 | 61.75 | 61.31 | 61.68 | 1,195,477 | -0.11(-0.18%) |
Nov 18, 2020 | 61.79 | 62.54 | 61.76 | 61.79 | 1,280,437 | -0.05(-0.08%) |
Nov 17, 2020 | 61.04 | 61.84 | 60.91 | 61.83 | 1,072,859 | +0.42(+0.68%) |
Nov 16, 2020 | 60.75 | 61.45 | 60.67 | 61.41 | 2,036,313 | +0.84(+1.39%) |
Nov 13, 2020 | 60.25 | 60.82 | 60.16 | 60.57 | 1,629,845 | +0.62(+1.03%) |
Nov 12, 2020 | 60.02 | 60.14 | 59.63 | 59.96 | 1,137,241 | -0.40(-0.66%) |
Nov 11, 2020 | 60.28 | 60.55 | 59.80 | 60.36 | 1,355,969 | +0.37(+0.62%) |
Nov 10, 2020 | 60.32 | 60.54 | 59.50 | 59.99 | 1,394,842 | -0.04(-0.06%) |
Nov 09, 2020 | 60.00 | 60.59 | 59.28 | 60.02 | 3,307,376 | +2.27(+3.93%) |
Nov 06, 2020 | 58.10 | 58.22 | 57.66 | 57.76 | 937,385 | -0.25(-0.43%) |
Nov 05, 2020 | 57.64 | 58.35 | 57.64 | 58.01 | 1,206,240 | +0.20(+0.34%) |
Nov 04, 2020 | 57.00 | 58.04 | 56.89 | 57.81 | 3,151,172 | +0.44(+0.76%) |
Nov 03, 2020 | 56.99 | 57.55 | 56.96 | 57.37 | 1,814,558 | +0.97(+1.72%) |