Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.85 | 61.18 | 59.21 | 60.07 | 1,040,731 | -1.11(-1.82%) |
Jan 28, 2021 | 59.16 | 61.56 | 58.76 | 61.18 | 1,732,376 | +2.52(+4.29%) |
Jan 27, 2021 | 60.13 | 60.49 | 56.97 | 58.66 | 2,245,316 | -2.52(-4.11%) |
Jan 26, 2021 | 62.74 | 62.97 | 60.94 | 61.18 | 1,336,916 | -0.98(-1.58%) |
Jan 25, 2021 | 62.97 | 63.02 | 60.89 | 62.16 | 1,730,078 | -0.81(-1.28%) |
Jan 22, 2021 | 62.60 | 63.25 | 61.98 | 62.97 | 1,239,770 | -0.07(-0.12%) |
Jan 21, 2021 | 65.11 | 65.37 | 62.92 | 63.04 | 1,223,106 | -2.05(-3.14%) |
Jan 20, 2021 | 65.05 | 65.91 | 64.60 | 65.09 | 1,049,697 | +0.24(+0.37%) |
Jan 19, 2021 | 65.17 | 66.41 | 64.56 | 64.85 | 1,657,584 | -0.01(-0.01%) |
Jan 15, 2021 | 65.91 | 66.08 | 64.02 | 64.86 | 1,251,971 | -1.46(-2.20%) |
Jan 14, 2021 | 64.67 | 67.46 | 64.65 | 66.32 | 1,752,515 | +1.67(+2.58%) |
Jan 13, 2021 | 64.23 | 66.32 | 63.77 | 64.65 | 2,156,125 | +0.68(+1.06%) |
Jan 12, 2021 | 64.25 | 64.51 | 63.63 | 63.97 | 820,703 | -0.03(-0.04%) |
Jan 11, 2021 | 63.43 | 65.09 | 63.43 | 64.00 | 1,259,424 | -0.44(-0.68%) |
Jan 08, 2021 | 63.98 | 64.54 | 63.22 | 64.44 | 1,110,672 | +0.70(+1.09%) |
Jan 07, 2021 | 64.97 | 65.60 | 63.61 | 63.74 | 1,398,820 | -0.67(-1.04%) |
Jan 06, 2021 | 62.79 | 66.29 | 62.65 | 64.41 | 3,151,046 | +2.54(+4.11%) |
Jan 05, 2021 | 60.25 | 62.52 | 60.25 | 61.87 | 1,506,222 | +1.55(+2.57%) |
Jan 04, 2021 | 60.51 | 61.86 | 59.10 | 60.32 | 1,367,681 | +0.12(+0.20%) |
Dec 31, 2020 | 60.20 | 60.20 | 60.20 | 722,885 | +0.36(+0.60%) | |
Dec 30, 2020 | 58.58 | 60.01 | 58.15 | 59.84 | 722,885 | +1.61(+2.76%) |
Dec 29, 2020 | 58.76 | 59.01 | 57.68 | 58.23 | 787,001 | -0.61(-1.05%) |
Dec 28, 2020 | 59.34 | 59.66 | 58.61 | 58.85 | 538,828 | -0.20(-0.34%) |
Dec 24, 2020 | 59.10 | 59.30 | 58.54 | 59.05 | 261,136 | -0.36(-0.60%) |
Dec 23, 2020 | 59.25 | 59.59 | 58.39 | 59.41 | 550,997 | +0.58(+0.98%) |
Dec 22, 2020 | 59.48 | 59.66 | 58.34 | 58.83 | 1,225,302 | -0.67(-1.13%) |
Dec 21, 2020 | 58.48 | 59.66 | 58.10 | 59.50 | 1,067,158 | +0.40(+0.68%) |
Dec 18, 2020 | 58.81 | 59.21 | 58.02 | 59.10 | 2,342,817 | +0.35(+0.59%) |
Dec 17, 2020 | 59.32 | 59.65 | 58.35 | 58.75 | 1,038,773 | -0.58(-0.97%) |
Dec 16, 2020 | 59.66 | 59.81 | 58.72 | 59.32 | 606,857 | -0.49(-0.81%) |
Dec 15, 2020 | 58.75 | 60.44 | 58.56 | 59.81 | 1,197,730 | +1.27(+2.16%) |
Dec 14, 2020 | 61.07 | 61.17 | 58.48 | 58.54 | 1,086,898 | -2.07(-3.42%) |
Dec 11, 2020 | 58.94 | 61.23 | 58.94 | 60.62 | 2,052,811 | +1.41(+2.39%) |
Dec 10, 2020 | 58.54 | 59.33 | 57.68 | 59.21 | 2,230,645 | +0.92(+1.57%) |
Dec 09, 2020 | 56.93 | 58.39 | 56.20 | 58.29 | 2,275,261 | +1.97(+3.50%) |
Dec 08, 2020 | 55.77 | 56.94 | 55.32 | 56.31 | 1,313,106 | +0.52(+0.94%) |
Dec 07, 2020 | 56.49 | 56.60 | 55.36 | 55.79 | 988,917 | -0.63(-1.12%) |
Dec 04, 2020 | 56.03 | 56.71 | 55.99 | 56.42 | 1,175,494 | +0.63(+1.14%) |
Dec 03, 2020 | 55.07 | 56.19 | 54.81 | 55.79 | 1,006,362 | +1.35(+2.48%) |
Dec 02, 2020 | 54.31 | 54.71 | 53.94 | 54.44 | 729,471 | -0.15(-0.27%) |
Dec 01, 2020 | 55.05 | 55.65 | 53.98 | 54.59 | 1,426,226 | +0.53(+0.98%) |
Nov 30, 2020 | 55.52 | 55.98 | 53.98 | 54.06 | 2,042,915 | -1.79(-3.21%) |
Nov 27, 2020 | 56.54 | 57.02 | 55.55 | 55.85 | 441,763 | -0.91(-1.60%) |
Nov 25, 2020 | 57.09 | 57.36 | 55.70 | 56.75 | 1,533,480 | -0.75(-1.31%) |
Nov 24, 2020 | 55.69 | 57.58 | 55.12 | 57.51 | 2,336,257 | +2.50(+4.54%) |
Nov 23, 2020 | 54.42 | 55.49 | 54.01 | 55.01 | 1,333,810 | +1.09(+2.03%) |
Nov 20, 2020 | 53.69 | 54.13 | 53.33 | 53.92 | 776,980 | +0.19(+0.36%) |
Nov 19, 2020 | 53.37 | 53.84 | 52.65 | 53.73 | 1,197,977 | +0.14(+0.26%) |
Nov 18, 2020 | 54.62 | 55.66 | 53.50 | 53.59 | 1,306,571 | -0.92(-1.68%) |
Nov 17, 2020 | 54.46 | 55.01 | 53.78 | 54.51 | 1,272,961 | -0.74(-1.35%) |
Nov 16, 2020 | 54.55 | 55.60 | 53.39 | 55.25 | 1,537,804 | +1.38(+2.57%) |
Nov 13, 2020 | 53.05 | 54.19 | 52.96 | 53.87 | 921,623 | +1.07(+2.03%) |
Nov 12, 2020 | 53.65 | 53.65 | 52.25 | 52.79 | 1,011,173 | -0.83(-1.54%) |
Nov 11, 2020 | 53.71 | 54.33 | 52.28 | 53.62 | 1,184,547 | +0.08(+0.15%) |
Nov 10, 2020 | 52.08 | 53.66 | 51.43 | 53.54 | 1,462,482 | +1.78(+3.45%) |
Nov 09, 2020 | 53.71 | 54.17 | 51.71 | 51.75 | 2,079,507 | -0.60(-1.15%) |
Nov 06, 2020 | 53.56 | 53.60 | 52.10 | 52.35 | 1,377,053 | -0.90(-1.69%) |
Nov 05, 2020 | 51.02 | 53.54 | 51.02 | 53.26 | 1,425,590 | +2.31(+4.54%) |
Nov 04, 2020 | 51.22 | 51.62 | 49.16 | 50.94 | 1,761,924 | -0.47(-0.92%) |
Nov 03, 2020 | 53.13 | 53.40 | 51.09 | 51.42 | 1,599,953 | -1.45(-2.74%) |