Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.15 | 61.46 | 60.39 | 60.43 | 4,456,694 | -0.95(-1.55%) |
Jan 28, 2021 | 61.71 | 61.93 | 60.48 | 61.39 | 4,648,261 | +0.62(+1.02%) |
Jan 27, 2021 | 61.35 | 61.94 | 59.30 | 60.77 | 6,890,013 | -2.15(-3.42%) |
Jan 26, 2021 | 64.57 | 64.73 | 62.79 | 62.92 | 3,311,393 | -1.35(-2.11%) |
Jan 25, 2021 | 64.15 | 64.42 | 63.10 | 64.27 | 3,714,610 | +0.28(+0.44%) |
Jan 22, 2021 | 64.03 | 64.20 | 63.67 | 63.99 | 3,212,076 | -0.42(-0.65%) |
Jan 21, 2021 | 65.01 | 65.73 | 64.34 | 64.41 | 2,149,254 | -0.41(-0.63%) |
Jan 20, 2021 | 64.75 | 65.02 | 64.36 | 64.82 | 1,736,443 | +0.77(+1.21%) |
Jan 19, 2021 | 64.52 | 64.65 | 63.55 | 64.05 | 2,224,520 | +0.30(+0.46%) |
Jan 15, 2021 | 64.44 | 64.64 | 63.36 | 63.75 | 2,834,950 | -1.02(-1.57%) |
Jan 14, 2021 | 65.33 | 65.46 | 64.68 | 64.77 | 1,660,319 | -0.30(-0.46%) |
Jan 13, 2021 | 65.19 | 65.36 | 64.72 | 65.07 | 1,674,627 | -0.23(-0.36%) |
Jan 12, 2021 | 65.69 | 65.92 | 65.07 | 65.30 | 1,534,245 | -0.36(-0.55%) |
Jan 11, 2021 | 64.49 | 65.77 | 64.22 | 65.66 | 1,683,932 | +0.15(+0.24%) |
Jan 08, 2021 | 66.06 | 66.38 | 64.81 | 65.50 | 1,999,695 | -0.27(-0.40%) |
Jan 07, 2021 | 65.33 | 66.03 | 64.85 | 65.77 | 1,888,113 | +0.93(+1.43%) |
Jan 06, 2021 | 63.44 | 65.24 | 63.44 | 64.84 | 2,294,473 | +1.57(+2.49%) |
Jan 05, 2021 | 62.35 | 63.59 | 62.11 | 63.27 | 2,801,954 | +1.07(+1.73%) |
Jan 04, 2021 | 63.36 | 63.89 | 61.84 | 62.19 | 2,124,766 | -1.09(-1.72%) |
Dec 31, 2020 | 63.28 | 63.28 | 63.28 | 1,513,831 | +0.45(+0.72%) | |
Dec 30, 2020 | 62.57 | 63.10 | 62.40 | 62.83 | 1,513,831 | +0.68(+1.09%) |
Dec 29, 2020 | 63.05 | 63.06 | 61.95 | 62.16 | 1,792,505 | -0.68(-1.08%) |
Dec 28, 2020 | 62.98 | 63.30 | 62.63 | 62.83 | 1,326,060 | +0.32(+0.52%) |
Dec 24, 2020 | 62.46 | 62.61 | 62.07 | 62.51 | 697,010 | +0.20(+0.32%) |
Dec 23, 2020 | 62.76 | 63.02 | 62.27 | 62.31 | 2,004,041 | -0.05(-0.09%) |
Dec 22, 2020 | 62.66 | 62.66 | 62.05 | 62.36 | 1,773,103 | -0.24(-0.38%) |
Dec 21, 2020 | 62.16 | 62.85 | 61.58 | 62.60 | 3,513,574 | -0.62(-0.99%) |
Dec 18, 2020 | 63.97 | 64.08 | 62.83 | 63.22 | 4,886,307 | -0.74(-1.15%) |
Dec 17, 2020 | 63.82 | 64.35 | 63.66 | 63.96 | 2,214,944 | +0.63(+1.00%) |
Dec 16, 2020 | 63.57 | 63.69 | 62.71 | 63.33 | 2,208,662 | -0.33(-0.52%) |
Dec 15, 2020 | 63.49 | 63.83 | 62.95 | 63.66 | 2,533,118 | +0.60(+0.96%) |
Dec 14, 2020 | 63.94 | 64.34 | 62.94 | 63.06 | 2,223,995 | -0.20(-0.32%) |
Dec 11, 2020 | 63.00 | 63.57 | 62.74 | 63.26 | 2,634,758 | -0.19(-0.30%) |
Dec 10, 2020 | 64.16 | 64.53 | 63.38 | 63.45 | 2,614,174 | -1.07(-1.65%) |
Dec 09, 2020 | 64.70 | 65.51 | 64.31 | 64.52 | 2,910,153 | +0.18(+0.29%) |
Dec 08, 2020 | 63.34 | 64.43 | 63.32 | 64.34 | 2,837,590 | +0.39(+0.61%) |
Dec 07, 2020 | 64.27 | 64.66 | 63.65 | 63.94 | 3,369,850 | -0.23(-0.36%) |
Dec 04, 2020 | 64.00 | 64.95 | 63.93 | 64.18 | 2,936,714 | +0.58(+0.92%) |
Dec 03, 2020 | 63.13 | 63.85 | 63.08 | 63.59 | 2,793,668 | +0.29(+0.47%) |
Dec 02, 2020 | 63.51 | 63.63 | 62.86 | 63.30 | 3,021,648 | -0.25(-0.40%) |
Dec 01, 2020 | 64.05 | 64.48 | 63.48 | 63.55 | 3,897,690 | +0.39(+0.61%) |
Nov 30, 2020 | 63.32 | 63.80 | 62.78 | 63.16 | 3,761,189 | -0.55(-0.86%) |
Nov 27, 2020 | 63.60 | 63.95 | 63.29 | 63.71 | 1,091,223 | +0.54(+0.86%) |
Nov 25, 2020 | 63.02 | 63.33 | 62.71 | 63.17 | 1,800,756 | -0.20(-0.32%) |
Nov 24, 2020 | 62.49 | 63.49 | 62.07 | 63.37 | 2,668,551 | +1.54(+2.48%) |
Nov 23, 2020 | 61.97 | 62.58 | 61.58 | 61.84 | 2,302,164 | +0.33(+0.53%) |
Nov 20, 2020 | 61.50 | 62.01 | 61.38 | 61.51 | 3,178,402 | +0.09(+0.15%) |
Nov 19, 2020 | 60.36 | 61.63 | 60.26 | 61.42 | 1,897,999 | +0.68(+1.11%) |
Nov 18, 2020 | 61.52 | 61.53 | 60.62 | 60.74 | 2,919,986 | -0.61(-0.99%) |
Nov 17, 2020 | 60.38 | 62.01 | 60.36 | 61.35 | 3,164,845 | +0.38(+0.62%) |
Nov 16, 2020 | 58.65 | 60.98 | 58.59 | 60.97 | 3,374,501 | +1.39(+2.33%) |
Nov 13, 2020 | 58.60 | 59.75 | 58.44 | 59.58 | 2,719,463 | +1.54(+2.65%) |
Nov 12, 2020 | 59.61 | 59.82 | 57.77 | 58.04 | 3,337,585 | -1.97(-3.27%) |
Nov 11, 2020 | 59.48 | 60.55 | 59.29 | 60.01 | 4,434,606 | +1.17(+1.99%) |
Nov 10, 2020 | 58.43 | 59.35 | 58.19 | 58.84 | 4,179,826 | +0.13(+0.21%) |
Nov 09, 2020 | 60.60 | 62.07 | 58.63 | 58.71 | 4,052,282 | +0.60(+1.04%) |
Nov 06, 2020 | 57.78 | 58.24 | 57.52 | 58.11 | 1,722,886 | +0.42(+0.74%) |
Nov 05, 2020 | 57.16 | 58.14 | 56.93 | 57.68 | 3,516,717 | +1.71(+3.05%) |
Nov 04, 2020 | 56.31 | 56.90 | 55.44 | 55.97 | 4,569,941 | -0.28(-0.50%) |
Nov 03, 2020 | 56.33 | 57.39 | 56.21 | 56.25 | 2,921,235 | +0.69(+1.24%) |