Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 66.81 | 67.01 | 65.86 | 66.22 | 46,079,404 | -1.40(-2.07%) |
Jan 28, 2021 | 67.36 | 68.00 | 67.30 | 67.62 | 29,144,176 | +0.43(+0.64%) |
Jan 27, 2021 | 67.50 | 67.90 | 66.94 | 67.19 | 34,158,404 | -1.57(-2.29%) |
Jan 26, 2021 | 68.76 | 68.84 | 68.51 | 68.76 | 15,496,843 | +0.10(+0.15%) |
Jan 25, 2021 | 68.22 | 68.67 | 67.82 | 68.66 | 23,775,824 | -0.08(-0.12%) |
Jan 22, 2021 | 68.48 | 68.86 | 68.45 | 68.74 | 20,612,658 | -0.33(-0.48%) |
Jan 21, 2021 | 69.06 | 69.12 | 68.64 | 69.07 | 22,422,438 | +0.05(+0.08%) |
Jan 20, 2021 | 68.65 | 69.02 | 68.52 | 69.02 | 15,763,357 | +0.47(+0.68%) |
Jan 19, 2021 | 68.58 | 68.62 | 68.27 | 68.55 | 22,042,140 | +0.49(+0.73%) |
Jan 15, 2021 | 68.25 | 68.38 | 67.66 | 68.05 | 29,906,486 | -1.08(-1.56%) |
Jan 14, 2021 | 68.80 | 69.29 | 68.79 | 69.13 | 24,715,380 | +0.55(+0.80%) |
Jan 13, 2021 | 68.57 | 68.75 | 68.44 | 68.59 | 17,033,392 | -0.09(-0.13%) |
Jan 12, 2021 | 68.31 | 68.72 | 68.12 | 68.68 | 22,862,904 | +0.31(+0.45%) |
Jan 11, 2021 | 68.01 | 68.57 | 67.99 | 68.37 | 25,352,378 | -0.91(-1.31%) |
Jan 08, 2021 | 69.13 | 69.27 | 68.56 | 69.27 | 27,628,398 | +0.64(+0.93%) |
Jan 07, 2021 | 68.47 | 68.73 | 68.40 | 68.63 | 20,534,996 | +0.07(+0.11%) |
Jan 06, 2021 | 67.96 | 68.90 | 67.89 | 68.56 | 27,797,674 | +0.78(+1.15%) |
Jan 05, 2021 | 67.30 | 67.94 | 67.25 | 67.78 | 21,589,778 | +0.70(+1.04%) |
Jan 04, 2021 | 68.05 | 68.07 | 66.82 | 67.09 | 29,193,192 | +0.35(+0.52%) |
Dec 31, 2020 | 66.74 | 66.74 | 66.74 | 16,559,326 | -0.51(-0.76%) | |
Dec 30, 2020 | 67.52 | 67.69 | 67.20 | 67.25 | 16,559,326 | +0.09(+0.14%) |
Dec 29, 2020 | 67.51 | 67.56 | 67.07 | 67.16 | 19,176,984 | +0.43(+0.64%) |
Dec 28, 2020 | 66.88 | 66.91 | 66.64 | 66.73 | 12,181,071 | +0.54(+0.82%) |
Dec 24, 2020 | 66.13 | 66.26 | 66.03 | 66.19 | 7,929,139 | +0.03(+0.04%) |
Dec 23, 2020 | 66.02 | 66.26 | 65.96 | 66.16 | 14,843,175 | +0.70(+1.08%) |
Dec 22, 2020 | 65.48 | 65.55 | 65.26 | 65.46 | 22,252,796 | -0.16(-0.25%) |
Dec 21, 2020 | 64.84 | 65.78 | 64.64 | 65.62 | 34,423,828 | -0.85(-1.28%) |
Dec 18, 2020 | 66.77 | 66.79 | 66.37 | 66.47 | 29,919,604 | -0.35(-0.52%) |
Dec 17, 2020 | 66.93 | 67.03 | 66.76 | 66.82 | 20,370,428 | +0.47(+0.70%) |
Dec 16, 2020 | 66.20 | 66.43 | 66.00 | 66.35 | 17,072,716 | +0.26(+0.39%) |
Dec 15, 2020 | 65.69 | 66.14 | 65.59 | 66.10 | 26,320,410 | +0.67(+1.02%) |
Dec 14, 2020 | 65.82 | 65.92 | 65.38 | 65.43 | 28,966,866 | +0.04(+0.06%) |
Dec 11, 2020 | 65.19 | 65.40 | 65.00 | 65.39 | 24,077,242 | -0.20(-0.30%) |
Dec 10, 2020 | 65.14 | 65.73 | 65.14 | 65.59 | 22,927,482 | +0.09(+0.14%) |
Dec 09, 2020 | 65.81 | 65.81 | 65.08 | 65.50 | 20,255,784 | +0.09(+0.14%) |
Dec 08, 2020 | 65.03 | 65.44 | 65.03 | 65.41 | 13,718,889 | +0.23(+0.35%) |
Dec 07, 2020 | 65.24 | 65.43 | 65.03 | 65.18 | 21,566,826 | -0.53(-0.81%) |
Dec 04, 2020 | 65.53 | 65.73 | 65.51 | 65.72 | 20,924,734 | +0.55(+0.85%) |
Dec 03, 2020 | 65.28 | 65.47 | 65.05 | 65.16 | 18,216,600 | +0.11(+0.17%) |
Dec 02, 2020 | 64.73 | 65.12 | 64.68 | 65.05 | 23,031,690 | +0.01(+0.01%) |
Dec 01, 2020 | 64.63 | 65.10 | 64.59 | 65.04 | 32,961,718 | +1.49(+2.35%) |
Nov 30, 2020 | 64.74 | 64.80 | 63.50 | 63.55 | 50,939,236 | -1.41(-2.18%) |
Nov 27, 2020 | 64.66 | 65.02 | 64.66 | 64.96 | 13,068,687 | +0.44(+0.69%) |
Nov 25, 2020 | 64.22 | 64.68 | 64.10 | 64.52 | 21,210,412 | -0.08(-0.13%) |
Nov 24, 2020 | 64.24 | 64.66 | 64.17 | 64.60 | 25,829,542 | +0.96(+1.51%) |
Nov 23, 2020 | 63.96 | 64.03 | 63.42 | 63.64 | 15,829,642 | -0.09(-0.14%) |
Nov 20, 2020 | 63.52 | 63.81 | 63.46 | 63.73 | 20,500,742 | +0.19(+0.30%) |
Nov 19, 2020 | 63.09 | 63.59 | 62.97 | 63.54 | 26,545,580 | +0.44(+0.70%) |
Nov 18, 2020 | 63.53 | 63.73 | 63.10 | 63.10 | 16,573,709 | -0.34(-0.53%) |
Nov 17, 2020 | 63.27 | 63.61 | 63.11 | 63.43 | 20,503,630 | -0.06(-0.10%) |
Nov 16, 2020 | 63.48 | 63.54 | 63.15 | 63.50 | 22,399,632 | +0.65(+1.04%) |
Nov 13, 2020 | 62.28 | 62.88 | 62.25 | 62.84 | 23,841,238 | +0.95(+1.54%) |
Nov 12, 2020 | 62.28 | 62.48 | 61.75 | 61.89 | 26,577,132 | -0.91(-1.46%) |
Nov 11, 2020 | 62.73 | 62.85 | 62.55 | 62.81 | 18,335,526 | +0.53(+0.84%) |
Nov 10, 2020 | 62.26 | 62.62 | 62.10 | 62.28 | 41,033,268 | +0.55(+0.90%) |
Nov 09, 2020 | 62.83 | 62.85 | 61.71 | 61.73 | 48,134,208 | +1.75(+2.91%) |
Nov 06, 2020 | 60.08 | 60.23 | 59.88 | 59.98 | 24,262,912 | +0.13(+0.21%) |
Nov 05, 2020 | 59.80 | 59.95 | 59.49 | 59.85 | 31,490,496 | +1.40(+2.40%) |
Nov 04, 2020 | 58.07 | 58.95 | 57.83 | 58.45 | 29,241,396 | +0.63(+1.10%) |
Nov 03, 2020 | 57.44 | 58.02 | 57.37 | 57.82 | 29,224,122 | +1.48(+2.62%) |