Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.81 | 68.02 | 65.79 | 65.91 | 2,913,216 | -2.43(-3.56%) |
Jan 28, 2021 | 67.08 | 69.38 | 66.55 | 68.34 | 2,126,671 | +1.96(+2.96%) |
Jan 27, 2021 | 67.51 | 68.38 | 65.98 | 66.38 | 2,898,413 | -1.98(-2.90%) |
Jan 26, 2021 | 68.22 | 69.72 | 67.88 | 68.36 | 2,236,156 | +1.08(+1.60%) |
Jan 25, 2021 | 67.28 | 68.33 | 66.25 | 67.28 | 4,442,537 | -2.02(-2.91%) |
Jan 22, 2021 | 70.38 | 70.61 | 69.26 | 69.30 | 1,669,747 | -1.51(-2.13%) |
Jan 21, 2021 | 70.88 | 71.19 | 70.34 | 70.81 | 2,157,250 | -0.18(-0.25%) |
Jan 20, 2021 | 68.71 | 71.15 | 68.34 | 70.99 | 2,467,720 | +1.98(+2.87%) |
Jan 19, 2021 | 70.09 | 70.24 | 68.96 | 69.01 | 1,923,030 | -0.65(-0.93%) |
Jan 15, 2021 | 69.36 | 70.09 | 68.87 | 69.65 | 2,223,835 | +0.06(+0.08%) |
Jan 14, 2021 | 70.60 | 71.43 | 69.09 | 69.60 | 2,885,588 | -0.58(-0.83%) |
Jan 13, 2021 | 72.21 | 72.21 | 70.17 | 70.18 | 2,454,198 | -2.06(-2.85%) |
Jan 12, 2021 | 71.19 | 73.70 | 70.99 | 72.23 | 3,560,171 | +0.76(+1.06%) |
Jan 11, 2021 | 70.47 | 72.67 | 69.92 | 71.48 | 3,280,636 | +0.00(+0.00%) |
Jan 08, 2021 | 69.62 | 71.73 | 69.32 | 71.48 | 3,995,785 | +1.81(+2.59%) |
Jan 07, 2021 | 69.99 | 70.41 | 68.66 | 69.67 | 4,550,399 | +0.04(+0.05%) |
Jan 06, 2021 | 67.11 | 69.69 | 66.89 | 69.63 | 3,974,890 | +2.96(+4.44%) |
Jan 05, 2021 | 65.99 | 67.59 | 65.99 | 66.67 | 1,814,565 | +0.42(+0.64%) |
Jan 04, 2021 | 67.93 | 68.15 | 64.82 | 66.25 | 2,725,627 | -1.79(-2.63%) |
Dec 31, 2020 | 68.04 | 68.04 | 68.04 | 1,209,411 | +0.89(+1.32%) | |
Dec 30, 2020 | 66.62 | 67.36 | 66.60 | 67.15 | 1,209,411 | +0.42(+0.63%) |
Dec 29, 2020 | 67.98 | 68.94 | 66.62 | 66.73 | 1,537,854 | -0.92(-1.35%) |
Dec 28, 2020 | 66.75 | 68.15 | 66.64 | 67.65 | 2,156,546 | +1.29(+1.95%) |
Dec 24, 2020 | 66.65 | 66.70 | 65.51 | 66.35 | 796,844 | -0.41(-0.62%) |
Dec 23, 2020 | 66.57 | 67.28 | 66.44 | 66.77 | 1,913,140 | +0.87(+1.32%) |
Dec 22, 2020 | 66.21 | 66.40 | 65.11 | 65.90 | 2,372,469 | -0.50(-0.76%) |
Dec 21, 2020 | 64.61 | 66.89 | 64.43 | 66.40 | 4,893,484 | +0.17(+0.26%) |
Dec 18, 2020 | 68.10 | 68.16 | 65.89 | 66.23 | 8,314,755 | -1.98(-2.90%) |
Dec 17, 2020 | 68.32 | 69.56 | 68.00 | 68.20 | 3,104,554 | +0.51(+0.76%) |
Dec 16, 2020 | 68.09 | 68.12 | 66.51 | 67.69 | 3,401,252 | -0.39(-0.58%) |
Dec 15, 2020 | 67.69 | 68.44 | 66.70 | 68.09 | 2,978,115 | +0.81(+1.20%) |
Dec 14, 2020 | 70.20 | 70.20 | 67.17 | 67.28 | 3,768,217 | -2.24(-3.23%) |
Dec 11, 2020 | 70.26 | 71.01 | 69.07 | 69.52 | 4,805,844 | -1.25(-1.76%) |
Dec 10, 2020 | 69.39 | 71.01 | 69.14 | 70.77 | 3,002,150 | +0.76(+1.09%) |
Dec 09, 2020 | 70.18 | 70.55 | 69.30 | 70.01 | 2,870,679 | -0.28(-0.40%) |
Dec 08, 2020 | 69.40 | 70.60 | 68.96 | 70.29 | 1,906,306 | +0.78(+1.12%) |
Dec 07, 2020 | 70.47 | 71.44 | 69.01 | 69.52 | 2,972,799 | -2.06(-2.88%) |
Dec 04, 2020 | 68.97 | 71.59 | 68.62 | 71.58 | 4,699,103 | +3.15(+4.61%) |
Dec 03, 2020 | 66.68 | 69.41 | 66.24 | 68.42 | 3,813,857 | +1.77(+2.65%) |
Dec 02, 2020 | 66.71 | 67.12 | 65.98 | 66.66 | 3,384,992 | -0.62(-0.93%) |
Dec 01, 2020 | 65.44 | 67.87 | 65.44 | 67.28 | 3,282,439 | +1.96(+3.00%) |
Nov 30, 2020 | 64.80 | 65.35 | 64.03 | 65.32 | 3,984,027 | +0.05(+0.07%) |
Nov 27, 2020 | 65.37 | 66.23 | 64.92 | 65.27 | 944,404 | -0.40(-0.61%) |
Nov 25, 2020 | 66.16 | 66.48 | 64.90 | 65.68 | 2,726,473 | -0.71(-1.06%) |
Nov 24, 2020 | 66.56 | 67.64 | 66.01 | 66.38 | 2,530,660 | +1.04(+1.60%) |
Nov 23, 2020 | 64.70 | 65.62 | 64.03 | 65.34 | 2,284,809 | +1.20(+1.87%) |
Nov 20, 2020 | 65.44 | 65.47 | 63.75 | 64.14 | 3,178,648 | -1.82(-2.76%) |
Nov 19, 2020 | 65.36 | 66.49 | 64.91 | 65.96 | 3,555,018 | +0.28(+0.43%) |
Nov 18, 2020 | 67.91 | 68.52 | 65.65 | 65.68 | 3,930,992 | -2.34(-3.44%) |
Nov 17, 2020 | 67.55 | 68.82 | 66.89 | 68.01 | 3,122,959 | -0.68(-0.99%) |
Nov 16, 2020 | 68.51 | 68.75 | 66.25 | 68.69 | 4,195,245 | +3.14(+4.79%) |
Nov 13, 2020 | 62.98 | 65.75 | 62.98 | 65.55 | 3,388,200 | +3.23(+5.19%) |
Nov 12, 2020 | 62.05 | 63.36 | 61.66 | 62.31 | 3,281,678 | -0.44(-0.70%) |
Nov 11, 2020 | 65.82 | 66.43 | 62.10 | 62.75 | 3,895,780 | -3.47(-5.24%) |
Nov 10, 2020 | 67.17 | 67.75 | 65.07 | 66.23 | 4,275,908 | +1.10(+1.69%) |
Nov 09, 2020 | 61.84 | 70.30 | 61.44 | 65.13 | 8,794,049 | +9.36(+16.79%) |
Nov 06, 2020 | 56.06 | 56.50 | 55.26 | 55.76 | 1,775,738 | +0.03(+0.05%) |
Nov 05, 2020 | 55.84 | 56.55 | 55.02 | 55.73 | 3,390,173 | +0.08(+0.15%) |
Nov 04, 2020 | 55.81 | 57.18 | 55.45 | 55.65 | 3,477,188 | +0.45(+0.81%) |
Nov 03, 2020 | 54.67 | 56.04 | 53.78 | 55.20 | 4,553,499 | +2.90(+5.54%) |