Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.85 | 61.18 | 59.21 | 60.07 | 1,040,773 | -1.11(-1.82%) |
Jan 28, 2021 | 59.16 | 61.56 | 58.75 | 61.18 | 1,732,446 | +2.52(+4.29%) |
Jan 27, 2021 | 60.13 | 60.49 | 56.97 | 58.66 | 2,245,407 | -2.52(-4.11%) |
Jan 26, 2021 | 62.74 | 62.97 | 60.94 | 61.18 | 1,336,970 | -0.98(-1.58%) |
Jan 25, 2021 | 62.97 | 63.02 | 60.88 | 62.16 | 1,730,148 | -0.81(-1.28%) |
Jan 22, 2021 | 62.60 | 63.25 | 61.97 | 62.97 | 1,239,820 | -0.07(-0.12%) |
Jan 21, 2021 | 65.10 | 65.37 | 62.92 | 63.04 | 1,223,155 | -2.05(-3.14%) |
Jan 20, 2021 | 65.05 | 65.90 | 64.60 | 65.09 | 1,049,740 | +0.24(+0.37%) |
Jan 19, 2021 | 65.17 | 66.41 | 64.56 | 64.85 | 1,657,651 | -0.01(-0.01%) |
Jan 15, 2021 | 65.90 | 66.08 | 64.02 | 64.86 | 1,252,022 | -1.46(-2.20%) |
Jan 14, 2021 | 64.66 | 67.45 | 64.65 | 66.32 | 1,752,586 | +1.67(+2.58%) |
Jan 13, 2021 | 64.22 | 66.32 | 63.76 | 64.65 | 2,156,212 | +0.68(+1.06%) |
Jan 12, 2021 | 64.25 | 64.51 | 63.63 | 63.97 | 820,737 | -0.03(-0.04%) |
Jan 11, 2021 | 63.43 | 65.09 | 63.43 | 63.99 | 1,259,475 | -0.44(-0.68%) |
Jan 08, 2021 | 63.98 | 64.54 | 63.21 | 64.43 | 1,110,717 | +0.70(+1.09%) |
Jan 07, 2021 | 64.97 | 65.60 | 63.61 | 63.74 | 1,398,876 | -0.67(-1.04%) |
Jan 06, 2021 | 62.78 | 66.29 | 62.65 | 64.41 | 3,151,173 | +2.54(+4.11%) |
Jan 05, 2021 | 60.25 | 62.52 | 60.25 | 61.86 | 1,506,283 | +1.55(+2.57%) |
Jan 04, 2021 | 60.51 | 61.86 | 59.10 | 60.31 | 1,367,736 | +0.12(+0.20%) |
Dec 31, 2020 | 60.19 | 60.19 | 60.19 | 722,914 | +0.36(+0.60%) | |
Dec 30, 2020 | 58.58 | 60.01 | 58.15 | 59.84 | 722,914 | +1.61(+2.76%) |
Dec 29, 2020 | 58.76 | 59.01 | 57.68 | 58.23 | 787,033 | -0.62(-1.05%) |
Dec 28, 2020 | 59.34 | 59.65 | 58.61 | 58.84 | 538,850 | -0.20(-0.34%) |
Dec 24, 2020 | 59.09 | 59.29 | 58.54 | 59.05 | 261,146 | -0.36(-0.60%) |
Dec 23, 2020 | 59.25 | 59.59 | 58.39 | 59.40 | 551,019 | +0.58(+0.98%) |
Dec 22, 2020 | 59.48 | 59.65 | 58.34 | 58.83 | 1,225,352 | -0.67(-1.13%) |
Dec 21, 2020 | 58.48 | 59.66 | 58.10 | 59.50 | 1,067,202 | +0.40(+0.68%) |
Dec 18, 2020 | 58.81 | 59.21 | 58.02 | 59.09 | 2,342,911 | +0.35(+0.59%) |
Dec 17, 2020 | 59.31 | 59.64 | 58.35 | 58.74 | 1,038,815 | -0.58(-0.97%) |
Dec 16, 2020 | 59.66 | 59.81 | 58.72 | 59.32 | 606,882 | -0.49(-0.81%) |
Dec 15, 2020 | 58.74 | 60.43 | 58.56 | 59.81 | 1,197,778 | +1.27(+2.16%) |
Dec 14, 2020 | 61.07 | 61.17 | 58.48 | 58.54 | 1,086,942 | -2.07(-3.42%) |
Dec 11, 2020 | 58.94 | 61.23 | 58.94 | 60.62 | 2,052,894 | +1.41(+2.39%) |
Dec 10, 2020 | 58.53 | 59.33 | 57.68 | 59.20 | 2,230,735 | +0.92(+1.57%) |
Dec 09, 2020 | 56.93 | 58.39 | 56.20 | 58.29 | 2,275,353 | +1.97(+3.50%) |
Dec 08, 2020 | 55.77 | 56.94 | 55.32 | 56.31 | 1,313,159 | +0.52(+0.94%) |
Dec 07, 2020 | 56.49 | 56.60 | 55.36 | 55.79 | 988,957 | -0.63(-1.12%) |
Dec 04, 2020 | 56.03 | 56.71 | 55.99 | 56.42 | 1,175,541 | +0.63(+1.14%) |
Dec 03, 2020 | 55.07 | 56.19 | 54.81 | 55.79 | 1,006,402 | +1.35(+2.48%) |
Dec 02, 2020 | 54.31 | 54.71 | 53.93 | 54.44 | 729,501 | -0.15(-0.27%) |
Dec 01, 2020 | 55.05 | 55.65 | 53.98 | 54.59 | 1,426,283 | +0.53(+0.98%) |
Nov 30, 2020 | 55.51 | 55.98 | 53.98 | 54.05 | 2,042,998 | -1.79(-3.21%) |
Nov 27, 2020 | 56.54 | 57.02 | 55.55 | 55.84 | 441,781 | -0.91(-1.60%) |
Nov 25, 2020 | 57.09 | 57.36 | 55.70 | 56.75 | 1,533,542 | -0.75(-1.31%) |
Nov 24, 2020 | 55.69 | 57.58 | 55.12 | 57.50 | 2,336,352 | +2.50(+4.54%) |
Nov 23, 2020 | 54.42 | 55.49 | 54.01 | 55.01 | 1,333,864 | +1.09(+2.03%) |
Nov 20, 2020 | 53.69 | 54.13 | 53.33 | 53.92 | 777,012 | +0.19(+0.36%) |
Nov 19, 2020 | 53.37 | 53.84 | 52.65 | 53.72 | 1,198,026 | +0.14(+0.26%) |
Nov 18, 2020 | 54.61 | 55.66 | 53.49 | 53.59 | 1,306,624 | -0.92(-1.68%) |
Nov 17, 2020 | 54.46 | 55.01 | 53.78 | 54.50 | 1,273,013 | -0.74(-1.35%) |
Nov 16, 2020 | 54.55 | 55.60 | 53.39 | 55.25 | 1,537,866 | +1.38(+2.57%) |
Nov 13, 2020 | 53.04 | 54.19 | 52.96 | 53.86 | 921,661 | +1.07(+2.03%) |
Nov 12, 2020 | 53.64 | 53.64 | 52.25 | 52.79 | 1,011,214 | -0.83(-1.54%) |
Nov 11, 2020 | 53.71 | 54.33 | 52.28 | 53.62 | 1,184,595 | +0.08(+0.15%) |
Nov 10, 2020 | 52.08 | 53.65 | 51.43 | 53.54 | 1,462,542 | +1.78(+3.45%) |
Nov 09, 2020 | 53.71 | 54.16 | 51.71 | 51.75 | 2,079,591 | -0.60(-1.15%) |
Nov 06, 2020 | 53.55 | 53.60 | 52.10 | 52.35 | 1,377,108 | -0.90(-1.69%) |
Nov 05, 2020 | 51.01 | 53.54 | 51.01 | 53.25 | 1,425,648 | +2.31(+4.54%) |
Nov 04, 2020 | 51.21 | 51.61 | 49.16 | 50.94 | 1,761,996 | -0.47(-0.92%) |
Nov 03, 2020 | 53.13 | 53.40 | 51.09 | 51.41 | 1,600,017 | -1.45(-2.74%) |