Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.34 | 62.43 | 60.40 | 60.81 | 1,520,966 | -0.63(-1.03%) |
Jan 28, 2021 | 62.40 | 62.40 | 60.47 | 61.44 | 564,885 | -0.15(-0.25%) |
Jan 27, 2021 | 61.20 | 63.88 | 60.88 | 61.59 | 698,914 | -0.14(-0.23%) |
Jan 26, 2021 | 63.47 | 63.57 | 61.64 | 61.74 | 437,224 | -1.15(-1.84%) |
Jan 25, 2021 | 62.85 | 63.09 | 61.95 | 62.89 | 568,013 | -0.45(-0.71%) |
Jan 22, 2021 | 61.94 | 63.40 | 61.85 | 63.34 | 376,858 | +0.94(+1.50%) |
Jan 21, 2021 | 64.03 | 64.03 | 62.18 | 62.40 | 369,914 | -1.62(-2.53%) |
Jan 20, 2021 | 63.43 | 64.09 | 62.84 | 64.03 | 428,371 | +0.60(+0.94%) |
Jan 19, 2021 | 63.09 | 63.65 | 62.61 | 63.43 | 410,200 | +0.74(+1.18%) |
Jan 15, 2021 | 62.54 | 63.10 | 61.87 | 62.69 | 404,363 | -0.74(-1.17%) |
Jan 14, 2021 | 64.36 | 64.36 | 63.24 | 63.43 | 439,168 | -0.03(-0.04%) |
Jan 13, 2021 | 64.47 | 64.47 | 63.12 | 63.46 | 363,471 | -1.24(-1.92%) |
Jan 12, 2021 | 65.42 | 66.24 | 64.65 | 64.70 | 539,237 | -0.20(-0.31%) |
Jan 11, 2021 | 63.38 | 65.09 | 62.89 | 64.90 | 433,978 | +0.98(+1.54%) |
Jan 08, 2021 | 64.99 | 64.99 | 62.78 | 63.92 | 501,517 | -0.53(-0.83%) |
Jan 07, 2021 | 64.92 | 65.70 | 64.28 | 64.45 | 540,191 | -0.84(-1.28%) |
Jan 06, 2021 | 63.12 | 65.94 | 63.12 | 65.29 | 776,969 | +3.35(+5.42%) |
Jan 05, 2021 | 62.09 | 62.53 | 61.50 | 61.94 | 514,861 | -0.13(-0.20%) |
Jan 04, 2021 | 62.56 | 63.21 | 61.11 | 62.06 | 476,376 | -0.48(-0.76%) |
Dec 31, 2020 | 62.54 | 62.54 | 62.54 | 346,307 | -0.02(-0.03%) | |
Dec 30, 2020 | 62.44 | 63.20 | 61.98 | 62.56 | 346,307 | +0.52(+0.84%) |
Dec 29, 2020 | 63.26 | 63.26 | 61.62 | 62.03 | 235,799 | -1.09(-1.73%) |
Dec 28, 2020 | 63.12 | 63.46 | 62.42 | 63.13 | 255,742 | +0.61(+0.98%) |
Dec 24, 2020 | 63.09 | 63.09 | 61.80 | 62.51 | 301,110 | -0.36(-0.57%) |
Dec 23, 2020 | 61.65 | 63.08 | 61.26 | 62.87 | 459,048 | +1.68(+2.74%) |
Dec 22, 2020 | 62.18 | 62.43 | 61.03 | 61.20 | 504,298 | -0.81(-1.31%) |
Dec 21, 2020 | 61.15 | 62.03 | 60.80 | 62.01 | 600,063 | +1.14(+1.87%) |
Dec 18, 2020 | 61.30 | 61.31 | 60.37 | 60.87 | 1,232,056 | -0.44(-0.72%) |
Dec 17, 2020 | 61.19 | 61.43 | 60.68 | 61.31 | 826,472 | +0.00(+0.00%) |
Dec 16, 2020 | 61.14 | 61.33 | 60.59 | 61.31 | 629,428 | +0.45(+0.74%) |
Dec 15, 2020 | 59.95 | 61.01 | 59.35 | 60.86 | 423,126 | +1.51(+2.55%) |
Dec 14, 2020 | 60.42 | 60.42 | 58.98 | 59.35 | 403,198 | +0.03(+0.05%) |
Dec 11, 2020 | 58.63 | 59.94 | 58.63 | 59.32 | 329,609 | -0.20(-0.33%) |
Dec 10, 2020 | 59.08 | 59.66 | 58.78 | 59.52 | 243,105 | -0.01(-0.01%) |
Dec 09, 2020 | 59.74 | 60.04 | 59.03 | 59.53 | 304,742 | +0.20(+0.33%) |
Dec 08, 2020 | 58.81 | 59.91 | 58.81 | 59.33 | 206,971 | -0.24(-0.41%) |
Dec 07, 2020 | 58.61 | 59.74 | 58.40 | 59.57 | 276,040 | +0.30(+0.51%) |
Dec 04, 2020 | 58.75 | 59.30 | 57.99 | 59.27 | 308,492 | +1.15(+1.99%) |
Dec 03, 2020 | 58.26 | 58.65 | 57.84 | 58.11 | 283,473 | +0.14(+0.25%) |
Dec 02, 2020 | 57.03 | 57.99 | 56.80 | 57.97 | 315,030 | +0.58(+1.01%) |
Dec 01, 2020 | 57.47 | 58.05 | 57.00 | 57.39 | 420,498 | +1.15(+2.05%) |
Nov 30, 2020 | 57.15 | 57.49 | 56.13 | 56.23 | 638,445 | -1.56(-2.69%) |
Nov 27, 2020 | 57.69 | 58.40 | 56.81 | 57.79 | 269,274 | +0.00(+0.00%) |
Nov 25, 2020 | 57.77 | 57.97 | 56.81 | 57.79 | 306,146 | -0.57(-0.98%) |
Nov 24, 2020 | 56.62 | 58.46 | 56.61 | 58.36 | 479,355 | +2.93(+5.28%) |
Nov 23, 2020 | 55.16 | 55.72 | 54.51 | 55.44 | 308,171 | +1.14(+2.09%) |
Nov 20, 2020 | 54.32 | 54.64 | 53.84 | 54.30 | 405,140 | -0.52(-0.95%) |
Nov 19, 2020 | 54.48 | 54.86 | 54.04 | 54.82 | 278,334 | -0.20(-0.36%) |
Nov 18, 2020 | 57.15 | 57.40 | 54.91 | 55.02 | 423,428 | -1.89(-3.32%) |
Nov 17, 2020 | 56.03 | 57.16 | 55.49 | 56.90 | 456,296 | -0.21(-0.38%) |
Nov 16, 2020 | 56.29 | 57.25 | 55.82 | 57.12 | 460,212 | +2.28(+4.16%) |
Nov 13, 2020 | 54.06 | 55.10 | 53.93 | 54.84 | 379,330 | +1.44(+2.70%) |
Nov 12, 2020 | 53.69 | 54.42 | 52.86 | 53.40 | 571,967 | -1.18(-2.16%) |
Nov 11, 2020 | 56.61 | 56.61 | 54.34 | 54.58 | 413,988 | -1.83(-3.24%) |
Nov 10, 2020 | 55.19 | 56.70 | 54.88 | 56.40 | 647,842 | +0.81(+1.45%) |
Nov 09, 2020 | 54.07 | 56.68 | 54.04 | 55.60 | 922,417 | +5.76(+11.57%) |
Nov 06, 2020 | 51.70 | 51.87 | 49.75 | 49.83 | 346,704 | -1.23(-2.40%) |
Nov 05, 2020 | 49.37 | 51.50 | 49.37 | 51.06 | 426,604 | +1.83(+3.73%) |
Nov 04, 2020 | 50.85 | 50.97 | 49.18 | 49.22 | 610,518 | -3.69(-6.97%) |
Nov 03, 2020 | 51.94 | 53.23 | 51.64 | 52.91 | 529,738 | +1.92(+3.76%) |