Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 63.59 | 64.69 | 63.19 | 64.17 | 697,817 | +0.25(+0.39%) |
Jan 28, 2021 | 64.70 | 64.83 | 63.46 | 63.92 | 819,081 | -0.72(-1.11%) |
Jan 27, 2021 | 65.49 | 66.25 | 64.29 | 64.64 | 617,661 | -1.39(-2.10%) |
Jan 26, 2021 | 65.17 | 66.28 | 64.87 | 66.03 | 617,928 | +0.98(+1.50%) |
Jan 25, 2021 | 63.38 | 65.24 | 62.96 | 65.05 | 590,765 | +1.90(+3.01%) |
Jan 22, 2021 | 63.13 | 63.58 | 62.87 | 63.15 | 327,501 | -0.17(-0.26%) |
Jan 21, 2021 | 63.14 | 63.44 | 62.48 | 63.32 | 394,569 | -0.07(-0.11%) |
Jan 20, 2021 | 61.67 | 64.51 | 61.32 | 63.39 | 587,353 | +1.60(+2.58%) |
Jan 19, 2021 | 61.86 | 61.91 | 61.02 | 61.79 | 797,253 | +1.08(+1.79%) |
Jan 15, 2021 | 59.16 | 60.74 | 59.09 | 60.71 | 752,604 | +1.52(+2.56%) |
Jan 14, 2021 | 59.47 | 59.47 | 58.75 | 59.19 | 658,973 | -0.29(-0.48%) |
Jan 13, 2021 | 58.84 | 59.93 | 58.76 | 59.47 | 477,867 | +0.96(+1.63%) |
Jan 12, 2021 | 57.87 | 58.81 | 57.26 | 58.52 | 549,898 | +0.62(+1.07%) |
Jan 11, 2021 | 58.14 | 58.81 | 57.19 | 57.90 | 410,210 | -0.34(-0.58%) |
Jan 08, 2021 | 57.72 | 59.01 | 57.59 | 58.23 | 401,970 | +0.69(+1.20%) |
Jan 07, 2021 | 57.46 | 57.78 | 56.95 | 57.54 | 1,192,270 | -0.01(-0.02%) |
Jan 06, 2021 | 59.15 | 59.39 | 57.31 | 57.55 | 544,485 | -1.74(-2.94%) |
Jan 05, 2021 | 60.18 | 60.42 | 59.25 | 59.30 | 645,812 | -1.00(-1.65%) |
Jan 04, 2021 | 61.08 | 61.37 | 59.93 | 60.29 | 597,304 | -0.70(-1.15%) |
Dec 31, 2020 | 60.99 | 60.99 | 60.99 | 367,337 | +0.77(+1.28%) | |
Dec 30, 2020 | 59.80 | 60.46 | 59.62 | 60.22 | 367,337 | +0.43(+0.73%) |
Dec 29, 2020 | 60.46 | 60.81 | 59.62 | 59.79 | 409,482 | -0.53(-0.88%) |
Dec 28, 2020 | 60.97 | 61.11 | 60.12 | 60.32 | 515,830 | -0.36(-0.60%) |
Dec 24, 2020 | 62.00 | 62.27 | 60.13 | 60.69 | 292,194 | -0.98(-1.58%) |
Dec 23, 2020 | 60.77 | 61.74 | 60.42 | 61.66 | 843,114 | +1.24(+2.06%) |
Dec 22, 2020 | 58.78 | 60.60 | 58.56 | 60.42 | 722,440 | +1.57(+2.66%) |
Dec 21, 2020 | 58.45 | 59.55 | 58.09 | 58.85 | 956,296 | -0.15(-0.25%) |
Dec 18, 2020 | 59.34 | 59.85 | 58.64 | 59.00 | 2,113,162 | -0.48(-0.81%) |
Dec 17, 2020 | 58.77 | 60.31 | 58.75 | 59.48 | 610,378 | +1.14(+1.96%) |
Dec 16, 2020 | 58.09 | 58.98 | 57.90 | 58.34 | 637,712 | +0.34(+0.59%) |
Dec 15, 2020 | 57.30 | 58.00 | 56.70 | 57.99 | 532,674 | +0.82(+1.44%) |
Dec 14, 2020 | 57.28 | 58.28 | 57.10 | 57.17 | 502,600 | +0.32(+0.57%) |
Dec 11, 2020 | 57.15 | 57.55 | 55.89 | 56.85 | 429,565 | -0.44(-0.77%) |
Dec 10, 2020 | 56.12 | 57.41 | 55.80 | 57.29 | 1,196,621 | +0.90(+1.60%) |
Dec 09, 2020 | 57.90 | 58.37 | 56.26 | 56.39 | 589,187 | -1.54(-2.65%) |
Dec 08, 2020 | 58.86 | 59.19 | 57.80 | 57.92 | 687,419 | -0.74(-1.27%) |
Dec 07, 2020 | 59.44 | 59.98 | 58.66 | 58.67 | 708,134 | -0.74(-1.25%) |
Dec 04, 2020 | 58.91 | 59.66 | 58.69 | 59.41 | 729,473 | +0.62(+1.05%) |
Dec 03, 2020 | 58.60 | 59.02 | 57.99 | 58.80 | 751,205 | +0.53(+0.91%) |
Dec 02, 2020 | 58.94 | 59.36 | 57.55 | 58.27 | 579,226 | -0.92(-1.55%) |
Dec 01, 2020 | 58.43 | 59.29 | 58.02 | 59.19 | 773,620 | +1.09(+1.87%) |
Nov 30, 2020 | 58.74 | 58.74 | 57.59 | 58.10 | 671,612 | -0.58(-0.98%) |
Nov 27, 2020 | 58.68 | 59.06 | 58.24 | 58.68 | 214,015 | +0.24(+0.42%) |
Nov 25, 2020 | 58.68 | 59.04 | 57.37 | 58.43 | 1,879,104 | -0.19(-0.32%) |
Nov 24, 2020 | 60.58 | 60.86 | 58.52 | 58.62 | 877,493 | -1.60(-2.66%) |
Nov 23, 2020 | 60.81 | 61.28 | 60.14 | 60.22 | 2,176,184 | -0.50(-0.82%) |
Nov 20, 2020 | 60.97 | 61.35 | 59.81 | 60.72 | 633,764 | -0.39(-0.64%) |
Nov 19, 2020 | 61.17 | 61.87 | 60.58 | 61.11 | 792,150 | -0.01(-0.02%) |
Nov 18, 2020 | 61.62 | 62.38 | 61.10 | 61.12 | 454,486 | -0.55(-0.89%) |
Nov 17, 2020 | 60.50 | 61.76 | 60.20 | 61.67 | 464,622 | +0.84(+1.38%) |
Nov 16, 2020 | 63.06 | 63.06 | 59.85 | 60.83 | 645,540 | -1.56(-2.51%) |
Nov 13, 2020 | 61.75 | 62.89 | 60.59 | 62.39 | 441,017 | +0.97(+1.58%) |
Nov 12, 2020 | 62.63 | 62.83 | 60.87 | 61.43 | 399,205 | -1.34(-2.13%) |
Nov 11, 2020 | 60.17 | 63.20 | 60.17 | 62.77 | 548,821 | +3.08(+5.16%) |
Nov 10, 2020 | 59.86 | 60.33 | 58.98 | 59.69 | 1,017,464 | -0.08(-0.13%) |
Nov 09, 2020 | 66.24 | 66.26 | 59.69 | 59.76 | 833,801 | -4.48(-6.97%) |
Nov 06, 2020 | 64.08 | 65.16 | 63.71 | 64.24 | 785,405 | +0.30(+0.47%) |
Nov 05, 2020 | 64.06 | 64.70 | 63.57 | 63.94 | 865,751 | +0.24(+0.38%) |
Nov 04, 2020 | 61.67 | 64.73 | 61.67 | 63.69 | 385,942 | +1.98(+3.20%) |
Nov 03, 2020 | 60.33 | 62.24 | 60.14 | 61.72 | 502,943 | +1.98(+3.31%) |