Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 62.84 | 62.84 | 59.79 | 59.93 | 393,660 | -4.67(-7.24%) |
Jan 28, 2021 | 64.85 | 65.31 | 64.61 | 64.61 | 292,592 | +0.29(+0.46%) |
Jan 27, 2021 | 65.41 | 65.41 | 64.24 | 64.31 | 273,349 | -2.77(-4.13%) |
Jan 26, 2021 | 67.82 | 67.82 | 66.94 | 67.08 | 229,093 | -0.73(-1.08%) |
Jan 25, 2021 | 68.04 | 68.12 | 67.66 | 67.81 | 106,748 | +0.50(+0.74%) |
Jan 22, 2021 | 66.85 | 67.54 | 66.84 | 67.32 | 135,378 | +0.12(+0.17%) |
Jan 21, 2021 | 67.71 | 67.73 | 66.99 | 67.20 | 72,851 | -0.91(-1.34%) |
Jan 20, 2021 | 68.22 | 68.34 | 67.75 | 68.11 | 120,046 | +0.00(+0.00%) |
Jan 19, 2021 | 68.24 | 68.82 | 67.64 | 68.11 | 142,437 | -1.39(-2.00%) |
Jan 15, 2021 | 69.49 | 69.87 | 69.05 | 69.50 | 167,688 | -0.93(-1.32%) |
Jan 14, 2021 | 70.22 | 70.98 | 69.95 | 70.43 | 160,208 | +0.24(+0.35%) |
Jan 13, 2021 | 69.82 | 70.36 | 69.62 | 70.18 | 102,843 | -0.28(-0.40%) |
Jan 12, 2021 | 70.96 | 71.05 | 70.03 | 70.47 | 213,434 | -1.01(-1.41%) |
Jan 11, 2021 | 70.94 | 71.71 | 70.92 | 71.47 | 191,449 | +1.30(+1.85%) |
Jan 08, 2021 | 70.65 | 70.80 | 69.78 | 70.17 | 252,146 | +0.32(+0.46%) |
Jan 07, 2021 | 70.48 | 70.54 | 69.44 | 69.85 | 196,062 | -0.75(-1.07%) |
Jan 06, 2021 | 70.49 | 70.62 | 69.70 | 70.60 | 119,503 | +0.11(+0.15%) |
Jan 05, 2021 | 69.84 | 70.50 | 69.54 | 70.49 | 142,703 | +0.84(+1.21%) |
Jan 04, 2021 | 71.78 | 71.78 | 68.98 | 69.65 | 217,829 | -0.07(-0.10%) |
Dec 31, 2020 | 69.72 | 69.72 | 69.72 | 78,856 | +0.54(+0.78%) | |
Dec 30, 2020 | 68.93 | 69.41 | 68.90 | 69.18 | 78,856 | +0.59(+0.86%) |
Dec 29, 2020 | 68.66 | 68.83 | 68.16 | 68.60 | 53,392 | -0.27(-0.40%) |
Dec 28, 2020 | 68.98 | 69.44 | 68.52 | 68.87 | 38,407 | -0.01(-0.01%) |
Dec 24, 2020 | 68.58 | 69.16 | 68.58 | 68.88 | 35,378 | +0.05(+0.07%) |
Dec 23, 2020 | 68.47 | 68.97 | 68.15 | 68.83 | 150,962 | +1.05(+1.54%) |
Dec 22, 2020 | 67.56 | 68.24 | 67.56 | 67.79 | 171,229 | +1.11(+1.66%) |
Dec 21, 2020 | 67.28 | 67.77 | 66.28 | 66.68 | 137,813 | -2.31(-3.35%) |
Dec 18, 2020 | 68.85 | 69.22 | 68.18 | 68.99 | 342,433 | +1.73(+2.57%) |
Dec 17, 2020 | 67.24 | 67.61 | 67.04 | 67.26 | 150,278 | +0.67(+1.01%) |
Dec 16, 2020 | 66.99 | 67.36 | 66.41 | 66.58 | 84,794 | -0.37(-0.56%) |
Dec 15, 2020 | 66.83 | 66.98 | 66.19 | 66.95 | 141,598 | +0.43(+0.65%) |
Dec 14, 2020 | 67.08 | 67.30 | 66.52 | 66.52 | 76,450 | -0.22(-0.32%) |
Dec 11, 2020 | 66.47 | 67.05 | 66.32 | 66.74 | 78,323 | -0.09(-0.13%) |
Dec 10, 2020 | 66.63 | 67.03 | 66.29 | 66.83 | 89,847 | +0.32(+0.49%) |
Dec 09, 2020 | 66.44 | 66.87 | 65.78 | 66.50 | 185,103 | +0.24(+0.37%) |
Dec 08, 2020 | 66.00 | 66.47 | 66.00 | 66.26 | 111,375 | +0.15(+0.22%) |
Dec 07, 2020 | 66.02 | 66.41 | 65.97 | 66.11 | 127,140 | +1.55(+2.41%) |
Dec 04, 2020 | 64.52 | 64.88 | 64.45 | 64.56 | 129,958 | +0.14(+0.21%) |
Dec 03, 2020 | 64.73 | 64.97 | 64.28 | 64.42 | 217,852 | +0.37(+0.58%) |
Dec 02, 2020 | 64.20 | 64.35 | 63.83 | 64.05 | 123,539 | -0.34(-0.53%) |
Dec 01, 2020 | 63.98 | 64.46 | 63.66 | 64.39 | 116,837 | +0.24(+0.38%) |
Nov 30, 2020 | 64.06 | 64.32 | 63.63 | 64.15 | 155,991 | +0.22(+0.34%) |
Nov 27, 2020 | 63.32 | 64.13 | 63.26 | 63.93 | 92,433 | +1.02(+1.62%) |
Nov 25, 2020 | 63.17 | 63.17 | 62.48 | 62.91 | 154,498 | -1.17(-1.83%) |
Nov 24, 2020 | 64.06 | 64.28 | 63.80 | 64.09 | 277,086 | +1.44(+2.29%) |
Nov 23, 2020 | 62.79 | 63.43 | 62.53 | 62.65 | 227,745 | +1.02(+1.65%) |
Nov 20, 2020 | 61.64 | 61.79 | 61.17 | 61.63 | 94,989 | -0.02(-0.03%) |
Nov 19, 2020 | 61.56 | 62.04 | 61.10 | 61.65 | 154,445 | +0.42(+0.69%) |
Nov 18, 2020 | 61.49 | 61.85 | 61.05 | 61.23 | 191,191 | -0.70(-1.14%) |
Nov 17, 2020 | 62.09 | 62.46 | 61.22 | 61.94 | 296,794 | -0.55(-0.88%) |
Nov 16, 2020 | 62.64 | 62.64 | 62.12 | 62.48 | 168,171 | -0.45(-0.71%) |
Nov 13, 2020 | 63.35 | 63.65 | 62.77 | 62.93 | 150,817 | +0.08(+0.12%) |
Nov 12, 2020 | 62.98 | 62.99 | 62.64 | 62.86 | 115,138 | -0.22(-0.34%) |
Nov 11, 2020 | 63.56 | 64.13 | 62.89 | 63.07 | 247,927 | +1.50(+2.43%) |
Nov 10, 2020 | 62.68 | 62.68 | 61.27 | 61.58 | 247,798 | -1.41(-2.24%) |
Nov 09, 2020 | 65.69 | 65.69 | 62.71 | 62.98 | 162,404 | -2.25(-3.45%) |
Nov 06, 2020 | 64.99 | 65.77 | 64.97 | 65.23 | 137,525 | -0.85(-1.29%) |
Nov 05, 2020 | 66.50 | 66.50 | 65.69 | 66.08 | 134,656 | -0.20(-0.30%) |
Nov 04, 2020 | 65.88 | 67.03 | 65.67 | 66.28 | 286,277 | +1.27(+1.96%) |
Nov 03, 2020 | 64.32 | 65.31 | 64.17 | 65.01 | 266,980 | +0.54(+0.83%) |