Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.63 | 62.45 | 59.79 | 61.46 | 2,010,577 | -0.16(-0.26%) |
Jan 28, 2021 | 63.11 | 63.99 | 61.40 | 61.62 | 941,299 | -1.35(-2.15%) |
Jan 27, 2021 | 64.01 | 64.04 | 61.23 | 62.97 | 2,162,269 | -2.66(-4.05%) |
Jan 26, 2021 | 65.65 | 66.29 | 64.65 | 65.63 | 804,470 | +0.12(+0.19%) |
Jan 25, 2021 | 66.47 | 67.59 | 65.26 | 65.51 | 750,999 | -1.31(-1.96%) |
Jan 22, 2021 | 66.74 | 67.35 | 66.57 | 66.82 | 722,259 | -0.07(-0.10%) |
Jan 21, 2021 | 66.20 | 66.95 | 65.95 | 66.89 | 882,428 | +0.66(+1.00%) |
Jan 20, 2021 | 63.66 | 66.28 | 63.55 | 66.22 | 744,158 | +2.65(+4.17%) |
Jan 19, 2021 | 63.84 | 64.43 | 63.06 | 63.57 | 1,144,790 | -0.20(-0.31%) |
Jan 15, 2021 | 63.28 | 64.38 | 63.17 | 63.77 | 756,141 | +0.72(+1.14%) |
Jan 14, 2021 | 64.22 | 64.22 | 62.84 | 63.05 | 543,380 | -0.62(-0.97%) |
Jan 13, 2021 | 64.56 | 64.84 | 63.23 | 63.67 | 501,783 | -0.89(-1.39%) |
Jan 12, 2021 | 64.30 | 64.91 | 64.21 | 64.56 | 398,415 | +0.26(+0.40%) |
Jan 11, 2021 | 64.65 | 65.69 | 64.13 | 64.30 | 413,312 | -0.82(-1.26%) |
Jan 08, 2021 | 66.08 | 66.08 | 64.06 | 65.12 | 683,928 | -0.62(-0.94%) |
Jan 07, 2021 | 65.78 | 66.77 | 65.61 | 65.74 | 637,631 | +0.00(+0.00%) |
Jan 06, 2021 | 63.52 | 66.24 | 63.52 | 65.74 | 1,263,146 | +2.48(+3.93%) |
Jan 05, 2021 | 62.61 | 64.29 | 62.61 | 63.25 | 911,085 | +0.31(+0.50%) |
Jan 04, 2021 | 63.86 | 64.04 | 62.10 | 62.94 | 893,824 | -0.27(-0.42%) |
Dec 31, 2020 | 63.21 | 63.21 | 63.21 | 447,792 | +0.47(+0.76%) | |
Dec 30, 2020 | 62.98 | 63.66 | 62.48 | 62.73 | 449,320 | -0.04(-0.06%) |
Dec 29, 2020 | 63.04 | 63.24 | 62.29 | 62.77 | 351,995 | +0.03(+0.05%) |
Dec 28, 2020 | 63.18 | 63.18 | 61.95 | 62.74 | 321,424 | -0.24(-0.39%) |
Dec 24, 2020 | 63.35 | 63.35 | 62.51 | 62.99 | 153,713 | -0.21(-0.34%) |
Dec 23, 2020 | 63.14 | 63.83 | 62.99 | 63.20 | 430,229 | +0.46(+0.73%) |
Dec 22, 2020 | 62.48 | 62.94 | 62.06 | 62.74 | 496,365 | +0.18(+0.29%) |
Dec 21, 2020 | 61.36 | 62.57 | 61.05 | 62.56 | 533,241 | +0.00(+0.00%) |
Dec 18, 2020 | 63.65 | 63.92 | 62.05 | 62.56 | 1,472,155 | -0.73(-1.16%) |
Dec 17, 2020 | 63.24 | 63.52 | 62.50 | 63.29 | 975,341 | +0.30(+0.48%) |
Dec 16, 2020 | 63.93 | 63.93 | 62.45 | 62.99 | 1,049,647 | -0.82(-1.28%) |
Dec 15, 2020 | 64.11 | 64.13 | 62.65 | 63.80 | 921,864 | +0.19(+0.30%) |
Dec 14, 2020 | 64.96 | 65.37 | 63.42 | 63.61 | 721,743 | -0.72(-1.11%) |
Dec 11, 2020 | 64.24 | 65.03 | 63.82 | 64.33 | 496,319 | -0.45(-0.69%) |
Dec 10, 2020 | 64.97 | 65.23 | 63.65 | 64.78 | 875,053 | -0.70(-1.07%) |
Dec 09, 2020 | 64.96 | 66.36 | 64.01 | 65.48 | 1,887,261 | +3.62(+5.85%) |
Dec 08, 2020 | 60.68 | 62.05 | 60.62 | 61.86 | 405,318 | +0.82(+1.35%) |
Dec 07, 2020 | 61.10 | 61.66 | 60.61 | 61.04 | 432,137 | +0.18(+0.29%) |
Dec 04, 2020 | 60.77 | 61.20 | 60.34 | 60.86 | 702,276 | +0.23(+0.38%) |
Dec 03, 2020 | 61.12 | 61.25 | 60.44 | 60.63 | 407,857 | -0.25(-0.41%) |
Dec 02, 2020 | 60.49 | 61.18 | 60.40 | 60.88 | 482,359 | +0.05(+0.09%) |
Dec 01, 2020 | 62.17 | 62.17 | 60.79 | 60.83 | 818,811 | -0.56(-0.91%) |
Nov 30, 2020 | 62.21 | 62.21 | 61.17 | 61.39 | 737,042 | -0.97(-1.55%) |
Nov 27, 2020 | 62.73 | 63.05 | 62.14 | 62.35 | 250,719 | -0.43(-0.68%) |
Nov 25, 2020 | 62.67 | 62.99 | 61.89 | 62.78 | 646,619 | -0.33(-0.52%) |
Nov 24, 2020 | 62.04 | 63.17 | 61.01 | 63.11 | 1,217,406 | +1.65(+2.68%) |
Nov 23, 2020 | 61.06 | 61.58 | 60.69 | 61.46 | 1,081,684 | +1.40(+2.33%) |
Nov 20, 2020 | 59.60 | 60.76 | 59.28 | 60.06 | 944,988 | +0.02(+0.03%) |
Nov 19, 2020 | 58.22 | 60.23 | 57.86 | 60.05 | 1,034,773 | +1.35(+2.30%) |
Nov 18, 2020 | 58.85 | 59.03 | 57.71 | 58.70 | 1,000,682 | -0.11(-0.19%) |
Nov 17, 2020 | 56.81 | 58.89 | 56.15 | 58.81 | 1,566,541 | +2.66(+4.73%) |
Nov 16, 2020 | 56.25 | 56.70 | 54.51 | 56.15 | 1,242,738 | +1.29(+2.35%) |
Nov 13, 2020 | 53.21 | 54.97 | 53.08 | 54.87 | 668,016 | +2.04(+3.86%) |
Nov 12, 2020 | 52.84 | 54.28 | 52.50 | 52.82 | 987,885 | -0.58(-1.08%) |
Nov 11, 2020 | 55.17 | 55.26 | 53.24 | 53.40 | 696,294 | -1.48(-2.69%) |
Nov 10, 2020 | 53.97 | 55.22 | 53.73 | 54.88 | 873,399 | +0.89(+1.65%) |
Nov 09, 2020 | 52.34 | 55.82 | 52.34 | 53.99 | 1,600,178 | +4.59(+9.30%) |
Nov 06, 2020 | 50.52 | 50.52 | 49.13 | 49.40 | 423,991 | -0.70(-1.40%) |
Nov 05, 2020 | 49.52 | 50.31 | 48.98 | 50.10 | 1,261,959 | +1.14(+2.33%) |
Nov 04, 2020 | 48.19 | 49.82 | 48.19 | 48.95 | 1,075,148 | +0.70(+1.45%) |
Nov 03, 2020 | 48.53 | 49.11 | 48.07 | 48.25 | 973,204 | +0.22(+0.46%) |