Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 65.34 | 66.20 | 64.57 | 65.20 | 1,738,659 | -0.70(-1.06%) |
Jan 28, 2021 | 65.99 | 66.91 | 65.31 | 65.90 | 1,637,945 | +0.64(+0.98%) |
Jan 27, 2021 | 65.39 | 65.49 | 63.72 | 65.26 | 3,542,633 | -0.85(-1.28%) |
Jan 26, 2021 | 67.09 | 67.48 | 66.05 | 66.10 | 2,212,404 | -0.85(-1.27%) |
Jan 25, 2021 | 67.88 | 68.08 | 66.84 | 66.95 | 1,687,922 | -1.44(-2.11%) |
Jan 22, 2021 | 68.99 | 69.11 | 67.77 | 68.39 | 1,641,155 | -0.73(-1.06%) |
Jan 21, 2021 | 69.26 | 69.77 | 68.87 | 69.12 | 1,507,838 | -0.14(-0.20%) |
Jan 20, 2021 | 69.40 | 69.95 | 69.06 | 69.26 | 2,267,662 | -0.18(-0.26%) |
Jan 19, 2021 | 69.89 | 70.17 | 69.07 | 69.44 | 2,657,360 | +0.16(+0.23%) |
Jan 15, 2021 | 69.21 | 69.60 | 68.40 | 69.28 | 1,300,396 | -0.31(-0.44%) |
Jan 14, 2021 | 69.67 | 70.15 | 68.79 | 69.59 | 2,056,360 | +0.33(+0.47%) |
Jan 13, 2021 | 70.26 | 70.72 | 68.99 | 69.26 | 1,276,658 | -0.88(-1.25%) |
Jan 12, 2021 | 70.27 | 70.59 | 69.46 | 70.14 | 1,466,034 | +0.00(+0.00%) |
Jan 11, 2021 | 70.84 | 71.32 | 69.96 | 70.14 | 1,268,109 | -1.47(-2.05%) |
Jan 08, 2021 | 71.84 | 72.43 | 71.09 | 71.61 | 1,753,559 | +0.03(+0.04%) |
Jan 07, 2021 | 70.58 | 71.87 | 69.97 | 71.58 | 2,149,433 | +1.46(+2.08%) |
Jan 06, 2021 | 68.35 | 70.43 | 68.09 | 70.12 | 3,730,286 | +2.54(+3.75%) |
Jan 05, 2021 | 67.95 | 68.61 | 67.18 | 67.58 | 2,626,947 | -0.31(-0.45%) |
Jan 04, 2021 | 70.05 | 70.23 | 67.74 | 67.89 | 2,263,317 | -1.98(-2.84%) |
Dec 31, 2020 | 69.87 | 69.87 | 69.87 | 1,000,820 | +1.23(+1.80%) | |
Dec 30, 2020 | 67.71 | 68.85 | 67.71 | 68.64 | 1,000,820 | +1.18(+1.76%) |
Dec 29, 2020 | 68.44 | 68.63 | 67.04 | 67.46 | 849,952 | -0.59(-0.87%) |
Dec 28, 2020 | 69.19 | 69.68 | 67.81 | 68.05 | 1,036,197 | -0.66(-0.96%) |
Dec 24, 2020 | 68.88 | 68.90 | 67.98 | 68.71 | 417,586 | +0.29(+0.42%) |
Dec 23, 2020 | 68.14 | 68.72 | 67.28 | 68.42 | 2,214,147 | +0.88(+1.30%) |
Dec 22, 2020 | 68.46 | 68.98 | 67.35 | 67.54 | 2,571,269 | -1.33(-1.93%) |
Dec 21, 2020 | 67.63 | 69.08 | 67.61 | 68.88 | 1,736,142 | -0.02(-0.03%) |
Dec 18, 2020 | 68.59 | 69.16 | 68.25 | 68.90 | 2,919,760 | +0.49(+0.72%) |
Dec 17, 2020 | 68.42 | 68.81 | 67.85 | 68.40 | 1,507,429 | +0.40(+0.59%) |
Dec 16, 2020 | 68.65 | 68.81 | 67.76 | 68.00 | 1,480,459 | -0.47(-0.69%) |
Dec 15, 2020 | 67.93 | 68.88 | 67.06 | 68.47 | 1,697,654 | +1.12(+1.67%) |
Dec 14, 2020 | 68.32 | 68.65 | 67.32 | 67.35 | 1,786,184 | -0.29(-0.42%) |
Dec 11, 2020 | 67.47 | 68.15 | 67.39 | 67.63 | 1,431,145 | -0.38(-0.55%) |
Dec 10, 2020 | 68.02 | 69.21 | 67.71 | 68.01 | 1,460,922 | -0.70(-1.02%) |
Dec 09, 2020 | 67.80 | 68.85 | 67.49 | 68.71 | 3,409,556 | +1.22(+1.81%) |
Dec 08, 2020 | 68.00 | 68.28 | 67.45 | 67.48 | 3,490,512 | -0.98(-1.43%) |
Dec 07, 2020 | 70.56 | 70.61 | 68.38 | 68.46 | 2,121,140 | -1.86(-2.65%) |
Dec 04, 2020 | 69.07 | 70.74 | 68.85 | 70.33 | 3,845,241 | +2.42(+3.56%) |
Dec 03, 2020 | 68.58 | 69.49 | 67.75 | 67.91 | 3,214,326 | -0.81(-1.18%) |
Dec 02, 2020 | 69.20 | 69.51 | 68.20 | 68.72 | 1,702,411 | -0.89(-1.28%) |
Dec 01, 2020 | 69.82 | 70.73 | 69.50 | 69.61 | 2,345,142 | +0.41(+0.60%) |
Nov 30, 2020 | 68.64 | 69.61 | 68.30 | 69.19 | 2,297,199 | -1.28(-1.82%) |
Nov 27, 2020 | 71.03 | 71.15 | 70.30 | 70.47 | 681,821 | -0.43(-0.61%) |
Nov 25, 2020 | 71.91 | 71.91 | 70.61 | 70.91 | 1,597,774 | -1.05(-1.45%) |
Nov 24, 2020 | 71.39 | 72.05 | 70.83 | 71.95 | 2,222,775 | +1.30(+1.84%) |
Nov 23, 2020 | 70.95 | 71.23 | 70.44 | 70.65 | 1,196,071 | +0.35(+0.50%) |
Nov 20, 2020 | 70.53 | 70.74 | 69.94 | 70.30 | 1,572,321 | -0.01(-0.01%) |
Nov 19, 2020 | 69.93 | 70.36 | 68.82 | 70.31 | 1,170,283 | +0.34(+0.48%) |
Nov 18, 2020 | 70.72 | 71.13 | 69.96 | 69.97 | 1,167,100 | -0.65(-0.92%) |
Nov 17, 2020 | 70.38 | 70.96 | 69.17 | 70.62 | 1,334,540 | -0.50(-0.71%) |
Nov 16, 2020 | 70.98 | 71.22 | 69.82 | 71.13 | 2,504,603 | +1.19(+1.71%) |
Nov 13, 2020 | 69.15 | 70.25 | 69.09 | 69.93 | 1,715,269 | +1.42(+2.07%) |
Nov 12, 2020 | 68.26 | 69.06 | 68.00 | 68.51 | 1,420,798 | -0.48(-0.70%) |
Nov 11, 2020 | 69.50 | 69.68 | 67.99 | 69.00 | 1,808,067 | +0.20(+0.29%) |
Nov 10, 2020 | 69.62 | 69.89 | 68.71 | 68.80 | 2,540,939 | -0.52(-0.75%) |
Nov 09, 2020 | 72.37 | 73.19 | 69.25 | 69.32 | 1,943,646 | +1.93(+2.87%) |
Nov 06, 2020 | 67.02 | 67.82 | 66.46 | 67.39 | 1,854,463 | +0.41(+0.62%) |
Nov 05, 2020 | 65.07 | 67.59 | 64.74 | 66.98 | 3,236,414 | +3.28(+5.15%) |
Nov 04, 2020 | 63.57 | 64.22 | 62.14 | 63.69 | 1,846,140 | -0.36(-0.57%) |
Nov 03, 2020 | 63.19 | 64.66 | 62.46 | 64.06 | 1,627,664 | +1.65(+2.64%) |