Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.74 | 61.74 | 58.75 | 58.89 | 400,627 | -4.59(-7.24%) |
Jan 28, 2021 | 63.72 | 64.17 | 63.48 | 63.48 | 297,771 | +0.29(+0.46%) |
Jan 27, 2021 | 64.27 | 64.27 | 63.12 | 63.19 | 278,187 | -2.72(-4.13%) |
Jan 26, 2021 | 66.64 | 66.64 | 65.78 | 65.91 | 233,148 | -0.72(-1.08%) |
Jan 25, 2021 | 66.86 | 66.93 | 66.48 | 66.64 | 108,637 | +0.49(+0.74%) |
Jan 22, 2021 | 65.68 | 66.37 | 65.67 | 66.15 | 137,774 | +0.12(+0.17%) |
Jan 21, 2021 | 66.53 | 66.55 | 65.83 | 66.03 | 74,141 | -0.89(-1.34%) |
Jan 20, 2021 | 67.03 | 67.15 | 66.57 | 66.92 | 122,171 | +0.00(+0.00%) |
Jan 19, 2021 | 67.05 | 67.62 | 66.46 | 66.92 | 144,958 | -1.36(-2.00%) |
Jan 15, 2021 | 68.28 | 68.65 | 67.85 | 68.29 | 170,657 | -0.91(-1.32%) |
Jan 14, 2021 | 69.00 | 69.75 | 68.73 | 69.20 | 163,044 | +0.24(+0.35%) |
Jan 13, 2021 | 68.61 | 69.13 | 68.41 | 68.96 | 104,663 | -0.28(-0.40%) |
Jan 12, 2021 | 69.73 | 69.82 | 68.82 | 69.24 | 217,212 | -0.99(-1.41%) |
Jan 11, 2021 | 69.71 | 70.46 | 69.69 | 70.23 | 194,838 | +1.28(+1.85%) |
Jan 08, 2021 | 69.42 | 69.57 | 68.56 | 68.95 | 256,609 | +0.32(+0.46%) |
Jan 07, 2021 | 69.26 | 69.32 | 68.23 | 68.63 | 199,532 | -0.74(-1.07%) |
Jan 06, 2021 | 69.27 | 69.39 | 68.49 | 69.37 | 121,619 | +0.11(+0.15%) |
Jan 05, 2021 | 68.62 | 69.28 | 68.33 | 69.27 | 145,229 | +0.83(+1.21%) |
Jan 04, 2021 | 70.53 | 70.53 | 67.78 | 68.44 | 221,685 | -0.07(-0.10%) |
Dec 31, 2020 | 68.51 | 68.51 | 68.51 | 80,252 | +0.53(+0.78%) | |
Dec 30, 2020 | 67.73 | 68.20 | 67.70 | 67.98 | 80,252 | +0.58(+0.86%) |
Dec 29, 2020 | 67.46 | 67.63 | 66.97 | 67.40 | 54,337 | -0.27(-0.40%) |
Dec 28, 2020 | 67.78 | 68.23 | 67.33 | 67.67 | 39,087 | -0.01(-0.01%) |
Dec 24, 2020 | 67.38 | 67.96 | 67.38 | 67.68 | 36,004 | +0.05(+0.07%) |
Dec 23, 2020 | 67.28 | 67.77 | 66.96 | 67.63 | 153,635 | +1.03(+1.54%) |
Dec 22, 2020 | 66.39 | 67.06 | 66.39 | 66.61 | 174,260 | +1.09(+1.66%) |
Dec 21, 2020 | 66.11 | 66.59 | 65.13 | 65.52 | 140,253 | -2.27(-3.35%) |
Dec 18, 2020 | 67.65 | 68.02 | 66.99 | 67.79 | 348,494 | +1.70(+2.57%) |
Dec 17, 2020 | 66.07 | 66.43 | 65.88 | 66.09 | 152,938 | +0.66(+1.01%) |
Dec 16, 2020 | 65.83 | 66.18 | 65.25 | 65.42 | 86,295 | -0.37(-0.56%) |
Dec 15, 2020 | 65.66 | 65.82 | 65.04 | 65.79 | 144,105 | +0.42(+0.65%) |
Dec 14, 2020 | 65.91 | 66.13 | 65.37 | 65.37 | 77,804 | -0.21(-0.32%) |
Dec 11, 2020 | 65.31 | 65.89 | 65.16 | 65.58 | 79,709 | -0.09(-0.13%) |
Dec 10, 2020 | 65.47 | 65.87 | 65.14 | 65.66 | 91,437 | +0.32(+0.49%) |
Dec 09, 2020 | 65.28 | 65.70 | 64.64 | 65.35 | 188,379 | +0.24(+0.37%) |
Dec 08, 2020 | 64.85 | 65.32 | 64.85 | 65.11 | 113,346 | +0.14(+0.22%) |
Dec 07, 2020 | 64.88 | 65.25 | 64.82 | 64.96 | 129,391 | +1.53(+2.41%) |
Dec 04, 2020 | 63.40 | 63.75 | 63.33 | 63.44 | 132,259 | +0.13(+0.21%) |
Dec 03, 2020 | 63.61 | 63.84 | 63.17 | 63.30 | 221,708 | +0.37(+0.58%) |
Dec 02, 2020 | 63.08 | 63.23 | 62.72 | 62.94 | 125,726 | -0.34(-0.53%) |
Dec 01, 2020 | 62.87 | 63.34 | 62.55 | 63.27 | 118,905 | +0.24(+0.38%) |
Nov 30, 2020 | 62.94 | 63.20 | 62.52 | 63.03 | 158,752 | +0.21(+0.34%) |
Nov 27, 2020 | 62.21 | 63.01 | 62.16 | 62.82 | 94,069 | +1.00(+1.62%) |
Nov 25, 2020 | 62.07 | 62.07 | 61.40 | 61.82 | 157,233 | -1.15(-1.83%) |
Nov 24, 2020 | 62.94 | 63.17 | 62.69 | 62.97 | 281,991 | +1.41(+2.29%) |
Nov 23, 2020 | 61.70 | 62.33 | 61.45 | 61.56 | 231,776 | +1.00(+1.65%) |
Nov 20, 2020 | 60.57 | 60.72 | 60.11 | 60.56 | 96,670 | -0.02(-0.03%) |
Nov 19, 2020 | 60.48 | 60.97 | 60.03 | 60.58 | 157,179 | +0.41(+0.69%) |
Nov 18, 2020 | 60.42 | 60.77 | 59.99 | 60.17 | 194,576 | -0.69(-1.14%) |
Nov 17, 2020 | 61.01 | 61.38 | 60.16 | 60.86 | 302,047 | -0.54(-0.88%) |
Nov 16, 2020 | 61.55 | 61.55 | 61.04 | 61.40 | 171,148 | -0.44(-0.71%) |
Nov 13, 2020 | 62.24 | 62.54 | 61.68 | 61.84 | 153,487 | +0.08(+0.12%) |
Nov 12, 2020 | 61.89 | 61.90 | 61.55 | 61.76 | 117,176 | -0.21(-0.34%) |
Nov 11, 2020 | 62.45 | 63.01 | 61.79 | 61.97 | 252,315 | +1.47(+2.43%) |
Nov 10, 2020 | 61.59 | 61.59 | 60.21 | 60.50 | 252,184 | -1.38(-2.24%) |
Nov 09, 2020 | 64.55 | 64.55 | 61.62 | 61.89 | 165,279 | -2.21(-3.45%) |
Nov 06, 2020 | 63.86 | 64.63 | 63.84 | 64.10 | 139,959 | -0.84(-1.29%) |
Nov 05, 2020 | 65.35 | 65.35 | 64.55 | 64.93 | 137,039 | -0.19(-0.30%) |
Nov 04, 2020 | 64.73 | 65.87 | 64.53 | 65.13 | 291,344 | +1.25(+1.96%) |
Nov 03, 2020 | 63.20 | 64.17 | 63.05 | 63.88 | 271,705 | +0.53(+0.83%) |