Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 64.55 | 65.60 | 64.26 | 64.87 | 373,620 | +0.07(+0.11%) |
Jan 28, 2021 | 66.39 | 69.19 | 64.60 | 64.80 | 489,401 | -1.37(-2.08%) |
Jan 27, 2021 | 63.39 | 66.25 | 63.19 | 66.17 | 598,736 | +2.03(+3.17%) |
Jan 26, 2021 | 64.64 | 64.83 | 63.95 | 64.14 | 300,690 | -0.15(-0.23%) |
Jan 25, 2021 | 62.31 | 64.43 | 62.26 | 64.29 | 313,242 | +1.50(+2.39%) |
Jan 22, 2021 | 62.16 | 62.81 | 61.63 | 62.79 | 214,769 | +0.15(+0.24%) |
Jan 21, 2021 | 62.62 | 63.07 | 62.27 | 62.64 | 200,309 | -0.34(-0.54%) |
Jan 20, 2021 | 63.47 | 63.55 | 62.52 | 62.98 | 403,144 | -0.31(-0.49%) |
Jan 19, 2021 | 64.09 | 64.53 | 63.16 | 63.29 | 330,191 | -0.57(-0.89%) |
Jan 15, 2021 | 62.94 | 64.01 | 62.56 | 63.85 | 314,770 | +0.47(+0.74%) |
Jan 14, 2021 | 63.94 | 63.97 | 62.76 | 63.38 | 195,513 | -0.03(-0.04%) |
Jan 13, 2021 | 63.44 | 63.86 | 62.91 | 63.41 | 303,351 | -0.06(-0.10%) |
Jan 12, 2021 | 63.72 | 64.01 | 62.89 | 63.47 | 240,357 | -0.32(-0.50%) |
Jan 11, 2021 | 64.00 | 64.69 | 63.54 | 63.79 | 172,837 | -0.61(-0.95%) |
Jan 08, 2021 | 66.47 | 66.66 | 63.83 | 64.40 | 503,722 | -1.60(-2.42%) |
Jan 07, 2021 | 68.33 | 68.56 | 65.58 | 66.00 | 450,576 | -2.73(-3.97%) |
Jan 06, 2021 | 67.09 | 69.12 | 67.07 | 68.73 | 336,142 | +2.31(+3.49%) |
Jan 05, 2021 | 67.31 | 67.59 | 65.44 | 66.42 | 260,624 | -0.51(-0.77%) |
Jan 04, 2021 | 68.30 | 68.30 | 66.66 | 66.93 | 313,922 | -1.16(-1.71%) |
Dec 31, 2020 | 68.09 | 68.09 | 68.09 | 164,674 | +0.77(+1.15%) | |
Dec 30, 2020 | 67.23 | 68.22 | 67.20 | 67.32 | 164,674 | +0.09(+0.13%) |
Dec 29, 2020 | 68.30 | 68.36 | 66.93 | 67.23 | 189,332 | -0.75(-1.11%) |
Dec 28, 2020 | 68.53 | 68.80 | 67.62 | 67.99 | 205,542 | +0.09(+0.13%) |
Dec 24, 2020 | 67.80 | 68.01 | 66.94 | 67.90 | 72,266 | +0.49(+0.72%) |
Dec 23, 2020 | 67.20 | 68.49 | 67.15 | 67.41 | 153,840 | +0.07(+0.11%) |
Dec 22, 2020 | 66.95 | 67.67 | 66.72 | 67.34 | 214,822 | +0.21(+0.32%) |
Dec 21, 2020 | 68.35 | 68.86 | 66.29 | 67.13 | 341,332 | -2.28(-3.28%) |
Dec 18, 2020 | 72.30 | 72.89 | 69.19 | 69.41 | 981,965 | -2.79(-3.87%) |
Dec 17, 2020 | 71.55 | 72.57 | 70.61 | 72.20 | 266,143 | +1.17(+1.65%) |
Dec 16, 2020 | 72.91 | 72.91 | 70.68 | 71.03 | 313,916 | -1.69(-2.32%) |
Dec 15, 2020 | 71.40 | 72.75 | 70.88 | 72.72 | 166,793 | +1.75(+2.46%) |
Dec 14, 2020 | 71.85 | 72.64 | 70.86 | 70.97 | 228,019 | -0.02(-0.02%) |
Dec 11, 2020 | 70.29 | 71.37 | 70.29 | 70.99 | 232,244 | +0.23(+0.33%) |
Dec 10, 2020 | 70.24 | 70.84 | 69.52 | 70.76 | 189,881 | +0.31(+0.44%) |
Dec 09, 2020 | 70.09 | 70.75 | 69.74 | 70.45 | 198,956 | +0.46(+0.66%) |
Dec 08, 2020 | 69.89 | 70.39 | 69.41 | 69.98 | 243,776 | -0.43(-0.60%) |
Dec 07, 2020 | 70.34 | 71.23 | 70.15 | 70.41 | 187,673 | -0.25(-0.35%) |
Dec 04, 2020 | 69.72 | 70.94 | 69.72 | 70.66 | 242,503 | +1.38(+2.00%) |
Dec 03, 2020 | 70.10 | 70.42 | 69.09 | 69.27 | 303,031 | -0.90(-1.29%) |
Dec 02, 2020 | 69.97 | 70.60 | 69.06 | 70.18 | 276,331 | +0.12(+0.18%) |
Dec 01, 2020 | 71.05 | 71.29 | 69.70 | 70.06 | 347,079 | -0.18(-0.25%) |
Nov 30, 2020 | 70.08 | 70.52 | 69.45 | 70.23 | 563,436 | -0.54(-0.76%) |
Nov 27, 2020 | 72.88 | 72.88 | 70.64 | 70.77 | 159,639 | -2.08(-2.85%) |
Nov 25, 2020 | 72.57 | 73.09 | 71.77 | 72.85 | 551,637 | +0.23(+0.32%) |
Nov 24, 2020 | 70.17 | 73.08 | 69.70 | 72.62 | 452,277 | +3.33(+4.80%) |
Nov 23, 2020 | 68.21 | 69.50 | 68.09 | 69.29 | 303,727 | +1.22(+1.80%) |
Nov 20, 2020 | 66.98 | 68.25 | 66.94 | 68.07 | 408,119 | +0.40(+0.59%) |
Nov 19, 2020 | 67.18 | 67.71 | 66.02 | 67.67 | 320,522 | +0.45(+0.67%) |
Nov 18, 2020 | 69.70 | 69.70 | 67.20 | 67.22 | 374,285 | -2.05(-2.96%) |
Nov 17, 2020 | 68.24 | 69.32 | 67.74 | 69.27 | 325,123 | +0.36(+0.53%) |
Nov 16, 2020 | 69.09 | 69.67 | 68.10 | 68.90 | 303,347 | +1.10(+1.62%) |
Nov 13, 2020 | 66.39 | 68.15 | 66.18 | 67.80 | 326,946 | +1.96(+2.98%) |
Nov 12, 2020 | 67.66 | 67.66 | 65.06 | 65.84 | 370,276 | -2.42(-3.55%) |
Nov 11, 2020 | 68.45 | 68.45 | 66.90 | 68.26 | 336,216 | -0.04(-0.06%) |
Nov 10, 2020 | 65.49 | 68.37 | 65.49 | 68.31 | 355,781 | +3.58(+5.54%) |
Nov 09, 2020 | 66.29 | 67.47 | 64.63 | 64.72 | 399,312 | +2.19(+3.51%) |
Nov 06, 2020 | 63.46 | 63.89 | 62.47 | 62.53 | 198,162 | -0.64(-1.02%) |
Nov 05, 2020 | 64.05 | 64.69 | 62.28 | 63.17 | 316,007 | -0.69(-1.08%) |
Nov 04, 2020 | 64.28 | 66.17 | 63.60 | 63.86 | 366,978 | -1.01(-1.56%) |
Nov 03, 2020 | 64.20 | 66.88 | 63.90 | 64.87 | 443,079 | +1.92(+3.05%) |