Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.01 | 67.67 | 66.56 | 67.01 | 294,224 | -0.57(-0.84%) |
Jan 28, 2021 | 68.70 | 69.19 | 67.42 | 67.58 | 166,237 | -0.11(-0.16%) |
Jan 27, 2021 | 68.04 | 68.56 | 66.65 | 67.68 | 174,067 | -2.39(-3.42%) |
Jan 26, 2021 | 70.97 | 71.19 | 69.65 | 70.08 | 98,046 | -0.42(-0.60%) |
Jan 25, 2021 | 70.23 | 71.20 | 69.60 | 70.50 | 135,917 | -0.20(-0.29%) |
Jan 22, 2021 | 69.18 | 70.92 | 69.05 | 70.70 | 142,553 | +0.86(+1.23%) |
Jan 21, 2021 | 70.18 | 70.21 | 69.02 | 69.85 | 113,565 | -0.10(-0.14%) |
Jan 20, 2021 | 69.93 | 70.42 | 69.18 | 69.94 | 120,807 | +0.09(+0.12%) |
Jan 19, 2021 | 69.80 | 70.38 | 68.97 | 69.86 | 169,167 | +0.73(+1.06%) |
Jan 15, 2021 | 69.91 | 70.01 | 68.38 | 69.12 | 197,979 | -1.79(-2.52%) |
Jan 14, 2021 | 70.78 | 71.71 | 70.41 | 70.91 | 128,781 | +0.53(+0.75%) |
Jan 13, 2021 | 71.22 | 71.51 | 70.04 | 70.38 | 120,568 | -1.13(-1.58%) |
Jan 12, 2021 | 70.54 | 71.65 | 69.96 | 71.51 | 127,276 | +1.31(+1.87%) |
Jan 11, 2021 | 69.31 | 70.26 | 68.93 | 70.19 | 94,579 | +0.04(+0.06%) |
Jan 08, 2021 | 71.94 | 72.71 | 69.51 | 70.15 | 187,412 | -1.66(-2.31%) |
Jan 07, 2021 | 70.78 | 72.11 | 69.59 | 71.81 | 347,012 | +1.22(+1.72%) |
Jan 06, 2021 | 68.04 | 71.83 | 68.04 | 70.60 | 352,079 | +3.71(+5.54%) |
Jan 05, 2021 | 65.76 | 67.92 | 65.76 | 66.89 | 185,395 | +0.97(+1.48%) |
Jan 04, 2021 | 67.09 | 67.58 | 65.33 | 65.92 | 134,279 | -0.89(-1.33%) |
Dec 31, 2020 | 66.81 | 66.81 | 66.81 | 52,406 | +0.13(+0.19%) | |
Dec 30, 2020 | 66.73 | 67.37 | 66.50 | 66.68 | 52,406 | +0.38(+0.57%) |
Dec 29, 2020 | 67.62 | 67.83 | 65.90 | 66.30 | 94,342 | -1.31(-1.94%) |
Dec 28, 2020 | 68.19 | 68.61 | 67.15 | 67.62 | 106,490 | +0.08(+0.11%) |
Dec 24, 2020 | 67.26 | 68.29 | 66.31 | 67.54 | 57,808 | +0.80(+1.20%) |
Dec 23, 2020 | 66.28 | 67.10 | 65.56 | 66.74 | 108,091 | +0.92(+1.39%) |
Dec 22, 2020 | 66.98 | 67.25 | 65.74 | 65.82 | 127,830 | -0.95(-1.42%) |
Dec 21, 2020 | 65.55 | 66.77 | 64.69 | 66.77 | 180,492 | -0.01(-0.01%) |
Dec 18, 2020 | 68.42 | 69.02 | 66.37 | 66.78 | 551,566 | -1.85(-2.70%) |
Dec 17, 2020 | 68.26 | 69.24 | 67.58 | 68.63 | 280,543 | +0.68(+0.99%) |
Dec 16, 2020 | 69.80 | 69.80 | 67.95 | 67.95 | 188,437 | -1.86(-2.67%) |
Dec 15, 2020 | 68.69 | 70.12 | 68.29 | 69.82 | 109,517 | +1.75(+2.57%) |
Dec 14, 2020 | 69.41 | 69.46 | 67.89 | 68.07 | 136,351 | -0.71(-1.04%) |
Dec 11, 2020 | 67.00 | 68.84 | 67.00 | 68.78 | 89,510 | +1.09(+1.61%) |
Dec 10, 2020 | 68.36 | 68.53 | 67.14 | 67.69 | 80,560 | -1.33(-1.93%) |
Dec 09, 2020 | 68.85 | 69.27 | 68.21 | 69.03 | 131,981 | +0.62(+0.90%) |
Dec 08, 2020 | 67.23 | 68.53 | 67.11 | 68.41 | 120,871 | +0.90(+1.33%) |
Dec 07, 2020 | 67.53 | 67.72 | 66.31 | 67.51 | 127,855 | -0.28(-0.41%) |
Dec 04, 2020 | 67.12 | 67.99 | 66.60 | 67.79 | 93,136 | +1.62(+2.45%) |
Dec 03, 2020 | 65.90 | 66.80 | 65.90 | 66.17 | 83,522 | +0.39(+0.59%) |
Dec 02, 2020 | 65.74 | 66.38 | 65.21 | 65.78 | 112,340 | -0.21(-0.32%) |
Dec 01, 2020 | 66.42 | 67.03 | 65.39 | 65.99 | 155,924 | +0.75(+1.15%) |
Nov 30, 2020 | 65.30 | 65.69 | 64.64 | 65.24 | 185,290 | -0.62(-0.94%) |
Nov 27, 2020 | 65.69 | 65.88 | 64.82 | 65.86 | 50,556 | +0.02(+0.03%) |
Nov 25, 2020 | 66.81 | 66.86 | 65.23 | 65.84 | 108,469 | -1.14(-1.70%) |
Nov 24, 2020 | 65.81 | 67.76 | 65.10 | 66.98 | 195,517 | +1.90(+2.92%) |
Nov 23, 2020 | 65.44 | 65.91 | 64.62 | 65.08 | 107,294 | +0.18(+0.28%) |
Nov 20, 2020 | 64.16 | 65.00 | 63.37 | 64.89 | 149,184 | +0.19(+0.30%) |
Nov 19, 2020 | 64.79 | 65.16 | 63.47 | 64.70 | 103,368 | -0.29(-0.45%) |
Nov 18, 2020 | 65.65 | 66.33 | 64.86 | 64.99 | 187,657 | -1.31(-1.98%) |
Nov 17, 2020 | 64.94 | 66.35 | 63.87 | 66.30 | 195,713 | +0.40(+0.60%) |
Nov 16, 2020 | 65.10 | 66.39 | 64.22 | 65.91 | 159,013 | +2.19(+3.44%) |
Nov 13, 2020 | 63.32 | 64.15 | 63.04 | 63.72 | 91,582 | +1.33(+2.14%) |
Nov 12, 2020 | 63.20 | 63.96 | 61.62 | 62.38 | 136,454 | -1.36(-2.14%) |
Nov 11, 2020 | 65.09 | 65.42 | 63.08 | 63.75 | 120,888 | -1.31(-2.02%) |
Nov 10, 2020 | 63.67 | 65.60 | 62.79 | 65.06 | 253,277 | +2.28(+3.63%) |
Nov 09, 2020 | 66.09 | 67.57 | 62.67 | 62.78 | 174,212 | +2.03(+3.34%) |
Nov 06, 2020 | 61.50 | 61.50 | 60.46 | 60.75 | 76,353 | -0.54(-0.88%) |
Nov 05, 2020 | 59.81 | 61.65 | 59.81 | 61.29 | 102,776 | +2.06(+3.47%) |
Nov 04, 2020 | 60.83 | 60.83 | 59.07 | 59.24 | 120,329 | -2.41(-3.91%) |
Nov 03, 2020 | 60.79 | 62.14 | 59.81 | 61.65 | 159,568 | +1.82(+3.04%) |