Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 63.76 | 63.82 | 62.70 | 62.86 | 659,450 | -1.08(-1.69%) |
Jan 28, 2021 | 63.95 | 64.60 | 63.84 | 63.94 | 546,430 | +0.24(+0.38%) |
Jan 27, 2021 | 64.32 | 64.37 | 63.46 | 63.70 | 670,734 | -1.07(-1.66%) |
Jan 26, 2021 | 64.98 | 64.98 | 64.65 | 64.78 | 687,906 | -0.01(-0.01%) |
Jan 25, 2021 | 64.61 | 64.93 | 64.30 | 64.78 | 550,860 | +0.17(+0.27%) |
Jan 22, 2021 | 64.75 | 64.85 | 64.44 | 64.61 | 474,286 | -0.44(-0.68%) |
Jan 21, 2021 | 65.20 | 65.30 | 65.01 | 65.05 | 716,773 | -0.17(-0.26%) |
Jan 20, 2021 | 64.85 | 65.33 | 64.69 | 65.23 | 724,106 | +0.60(+0.93%) |
Jan 19, 2021 | 64.82 | 64.87 | 64.53 | 64.62 | 1,369,163 | +0.12(+0.19%) |
Jan 15, 2021 | 64.27 | 64.75 | 63.99 | 64.50 | 861,418 | -0.01(-0.01%) |
Jan 14, 2021 | 64.89 | 64.99 | 64.46 | 64.51 | 477,472 | -0.31(-0.47%) |
Jan 13, 2021 | 64.88 | 65.05 | 64.63 | 64.81 | 654,397 | -0.18(-0.28%) |
Jan 12, 2021 | 65.02 | 65.10 | 64.64 | 65.00 | 679,572 | -0.05(-0.07%) |
Jan 11, 2021 | 65.07 | 65.31 | 64.95 | 65.04 | 422,786 | -0.21(-0.32%) |
Jan 08, 2021 | 65.26 | 65.38 | 64.63 | 65.25 | 397,256 | +0.16(+0.25%) |
Jan 07, 2021 | 64.64 | 65.21 | 64.55 | 65.09 | 726,538 | +0.38(+0.59%) |
Jan 06, 2021 | 63.69 | 64.95 | 63.68 | 64.71 | 671,951 | +0.80(+1.24%) |
Jan 05, 2021 | 63.53 | 64.02 | 63.24 | 63.91 | 482,283 | +0.23(+0.36%) |
Jan 04, 2021 | 64.78 | 64.79 | 63.05 | 63.68 | 728,061 | -0.99(-1.53%) |
Dec 31, 2020 | 64.67 | 64.67 | 64.67 | 520,932 | +0.43(+0.67%) | |
Dec 30, 2020 | 64.23 | 64.42 | 64.11 | 64.24 | 520,932 | +0.12(+0.19%) |
Dec 29, 2020 | 64.43 | 64.53 | 63.89 | 64.11 | 373,168 | -0.04(-0.06%) |
Dec 28, 2020 | 64.28 | 64.36 | 63.99 | 64.15 | 397,081 | +0.19(+0.30%) |
Dec 24, 2020 | 63.76 | 63.96 | 63.65 | 63.96 | 183,702 | +0.32(+0.51%) |
Dec 23, 2020 | 63.88 | 64.00 | 63.64 | 63.64 | 314,872 | +0.01(+0.02%) |
Dec 22, 2020 | 63.96 | 63.96 | 63.50 | 63.63 | 814,117 | -0.25(-0.39%) |
Dec 21, 2020 | 63.87 | 64.03 | 62.91 | 63.88 | 329,497 | -0.67(-1.04%) |
Dec 18, 2020 | 64.55 | 64.61 | 64.00 | 64.54 | 475,036 | +0.06(+0.09%) |
Dec 17, 2020 | 64.25 | 64.55 | 64.25 | 64.49 | 439,950 | +0.50(+0.78%) |
Dec 16, 2020 | 64.01 | 64.22 | 63.81 | 63.99 | 534,752 | +0.07(+0.10%) |
Dec 15, 2020 | 63.61 | 64.05 | 63.45 | 63.92 | 443,221 | +0.67(+1.06%) |
Dec 14, 2020 | 63.98 | 64.23 | 63.21 | 63.26 | 483,595 | -0.27(-0.42%) |
Dec 11, 2020 | 63.32 | 63.62 | 63.13 | 63.52 | 582,147 | +0.10(+0.17%) |
Dec 10, 2020 | 63.72 | 63.78 | 63.26 | 63.42 | 529,146 | -0.39(-0.61%) |
Dec 09, 2020 | 64.13 | 64.13 | 63.52 | 63.81 | 426,776 | -0.19(-0.30%) |
Dec 08, 2020 | 63.41 | 64.06 | 63.32 | 64.00 | 307,802 | +0.42(+0.66%) |
Dec 07, 2020 | 63.99 | 63.99 | 63.40 | 63.58 | 441,713 | -0.33(-0.52%) |
Dec 04, 2020 | 63.35 | 63.91 | 63.34 | 63.91 | 324,683 | +0.60(+0.95%) |
Dec 03, 2020 | 63.43 | 63.57 | 63.08 | 63.31 | 573,851 | -0.11(-0.17%) |
Dec 02, 2020 | 63.63 | 63.83 | 63.28 | 63.42 | 465,172 | -0.23(-0.36%) |
Dec 01, 2020 | 63.68 | 64.11 | 63.54 | 63.65 | 644,345 | +0.51(+0.80%) |
Nov 30, 2020 | 63.17 | 63.20 | 62.67 | 63.14 | 400,096 | -0.11(-0.18%) |
Nov 27, 2020 | 63.30 | 63.32 | 63.11 | 63.26 | 131,192 | +0.15(+0.24%) |
Nov 25, 2020 | 63.21 | 63.23 | 62.92 | 63.10 | 514,509 | -0.08(-0.12%) |
Nov 24, 2020 | 62.86 | 63.35 | 62.86 | 63.18 | 447,247 | +0.46(+0.73%) |
Nov 23, 2020 | 62.78 | 62.90 | 62.35 | 62.72 | 527,543 | +0.20(+0.32%) |
Nov 20, 2020 | 62.92 | 62.99 | 62.43 | 62.52 | 386,039 | -0.40(-0.64%) |
Nov 19, 2020 | 62.63 | 62.99 | 62.40 | 62.92 | 393,738 | +0.20(+0.31%) |
Nov 18, 2020 | 63.41 | 63.60 | 62.73 | 62.73 | 481,917 | -0.64(-1.02%) |
Nov 17, 2020 | 63.46 | 63.66 | 63.21 | 63.37 | 855,299 | -0.47(-0.73%) |
Nov 16, 2020 | 63.76 | 63.89 | 63.48 | 63.84 | 450,968 | +0.46(+0.72%) |
Nov 13, 2020 | 62.82 | 63.50 | 62.82 | 63.38 | 332,850 | +0.84(+1.34%) |
Nov 12, 2020 | 62.93 | 62.93 | 62.17 | 62.54 | 569,019 | -0.57(-0.91%) |
Nov 11, 2020 | 63.29 | 63.29 | 62.81 | 63.11 | 751,272 | +0.16(+0.26%) |
Nov 10, 2020 | 62.36 | 63.05 | 62.06 | 62.95 | 586,459 | +0.74(+1.18%) |
Nov 09, 2020 | 64.42 | 64.68 | 62.13 | 62.21 | 712,160 | +0.18(+0.29%) |
Nov 06, 2020 | 61.83 | 62.24 | 61.60 | 62.03 | 439,018 | +0.27(+0.43%) |
Nov 05, 2020 | 62.07 | 62.35 | 61.65 | 61.77 | 1,393,467 | +0.50(+0.81%) |
Nov 04, 2020 | 60.79 | 62.15 | 60.69 | 61.27 | 490,996 | +1.05(+1.74%) |
Nov 03, 2020 | 60.00 | 60.57 | 59.81 | 60.22 | 286,383 | +0.93(+1.56%) |