Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 63.15 | 63.15 | 61.01 | 62.24 | 8,263 | -1.02(-1.61%) |
Jan 28, 2021 | 64.08 | 65.11 | 63.03 | 63.26 | 5,917 | -0.16(-0.26%) |
Jan 27, 2021 | 63.42 | 65.69 | 62.08 | 63.42 | 13,172 | -1.00(-1.55%) |
Jan 26, 2021 | 64.82 | 65.99 | 63.05 | 64.42 | 11,565 | -0.51(-0.79%) |
Jan 25, 2021 | 66.80 | 66.80 | 63.37 | 64.93 | 30,268 | -2.56(-3.79%) |
Jan 22, 2021 | 66.80 | 67.49 | 65.83 | 67.49 | 13,014 | +1.33(+2.00%) |
Jan 21, 2021 | 67.51 | 67.51 | 65.73 | 66.16 | 10,012 | -0.86(-1.29%) |
Jan 20, 2021 | 67.58 | 68.69 | 67.02 | 67.02 | 13,244 | -0.55(-0.82%) |
Jan 19, 2021 | 70.58 | 70.58 | 67.29 | 67.58 | 19,384 | -1.78(-2.57%) |
Jan 15, 2021 | 71.70 | 72.32 | 67.95 | 69.36 | 14,770 | -3.31(-4.56%) |
Jan 14, 2021 | 69.07 | 73.25 | 69.07 | 72.67 | 10,575 | +2.79(+3.99%) |
Jan 13, 2021 | 71.11 | 71.19 | 69.66 | 69.88 | 4,604 | -0.83(-1.18%) |
Jan 12, 2021 | 68.68 | 70.96 | 68.68 | 70.71 | 6,691 | +2.33(+3.41%) |
Jan 11, 2021 | 68.45 | 68.88 | 68.16 | 68.38 | 4,108 | -0.09(-0.13%) |
Jan 08, 2021 | 68.90 | 69.65 | 68.16 | 68.47 | 10,122 | -0.41(-0.59%) |
Jan 07, 2021 | 68.65 | 70.39 | 67.96 | 68.87 | 7,490 | +1.93(+2.88%) |
Jan 06, 2021 | 65.75 | 71.24 | 65.75 | 66.95 | 9,376 | +2.08(+3.21%) |
Jan 05, 2021 | 65.26 | 65.97 | 64.86 | 64.86 | 8,818 | +0.15(+0.22%) |
Jan 04, 2021 | 67.29 | 69.27 | 64.72 | 64.72 | 31,858 | -1.54(-2.32%) |
Dec 31, 2020 | 66.26 | 66.26 | 66.26 | 8,223 | +1.02(+1.56%) | |
Dec 30, 2020 | 64.58 | 65.64 | 63.85 | 65.24 | 8,247 | +1.73(+2.72%) |
Dec 29, 2020 | 64.43 | 65.19 | 63.50 | 63.51 | 5,825 | -0.30(-0.47%) |
Dec 28, 2020 | 64.67 | 65.72 | 63.81 | 63.81 | 5,134 | +0.36(+0.56%) |
Dec 24, 2020 | 63.72 | 64.66 | 63.43 | 63.46 | 3,729 | -0.06(-0.09%) |
Dec 23, 2020 | 62.98 | 64.16 | 62.63 | 63.51 | 7,542 | +1.26(+2.03%) |
Dec 22, 2020 | 62.62 | 62.81 | 62.25 | 62.25 | 2,962 | -0.18(-0.29%) |
Dec 21, 2020 | 62.39 | 64.48 | 61.57 | 62.43 | 7,209 | +0.05(+0.08%) |
Dec 18, 2020 | 63.43 | 64.63 | 61.66 | 62.39 | 57,289 | -1.04(-1.64%) |
Dec 17, 2020 | 63.78 | 65.03 | 63.43 | 63.43 | 9,825 | +0.28(+0.44%) |
Dec 16, 2020 | 65.09 | 66.01 | 63.14 | 63.15 | 16,998 | -1.92(-2.95%) |
Dec 15, 2020 | 64.55 | 65.84 | 64.19 | 65.07 | 6,505 | +1.30(+2.04%) |
Dec 14, 2020 | 64.93 | 64.93 | 63.77 | 63.77 | 5,280 | -0.98(-1.52%) |
Dec 11, 2020 | 65.12 | 66.67 | 62.82 | 64.75 | 4,765 | -0.37(-0.56%) |
Dec 10, 2020 | 63.71 | 65.63 | 63.18 | 65.12 | 11,038 | +1.35(+2.12%) |
Dec 09, 2020 | 64.19 | 64.66 | 62.55 | 63.77 | 20,481 | -0.12(-0.18%) |
Dec 08, 2020 | 64.04 | 64.67 | 61.50 | 63.88 | 14,967 | +2.49(+4.06%) |
Dec 07, 2020 | 62.60 | 64.34 | 61.39 | 61.39 | 11,913 | -1.83(-2.90%) |
Dec 04, 2020 | 61.60 | 63.22 | 60.81 | 63.22 | 6,941 | +2.17(+3.56%) |
Dec 03, 2020 | 63.09 | 64.00 | 61.05 | 61.05 | 7,805 | -1.01(-1.63%) |
Dec 02, 2020 | 61.09 | 63.73 | 61.09 | 62.07 | 10,017 | +1.58(+2.62%) |
Dec 01, 2020 | 59.60 | 61.78 | 58.63 | 60.48 | 16,311 | +1.94(+3.31%) |
Nov 30, 2020 | 58.96 | 59.26 | 58.54 | 58.54 | 5,915 | -0.34(-0.57%) |
Nov 27, 2020 | 59.65 | 59.65 | 58.88 | 58.88 | 2,382 | -0.37(-0.62%) |
Nov 25, 2020 | 59.36 | 59.85 | 58.92 | 59.25 | 6,526 | -0.07(-0.11%) |
Nov 24, 2020 | 57.53 | 59.85 | 57.53 | 59.32 | 9,765 | +1.31(+2.26%) |
Nov 23, 2020 | 56.11 | 58.50 | 56.05 | 58.00 | 8,022 | +2.14(+3.84%) |
Nov 20, 2020 | 57.37 | 57.37 | 55.52 | 55.86 | 21,859 | -2.13(-3.68%) |
Nov 19, 2020 | 57.55 | 58.25 | 57.43 | 57.99 | 5,760 | -0.36(-0.61%) |
Nov 18, 2020 | 58.45 | 59.31 | 57.93 | 58.35 | 25,449 | +0.43(+0.75%) |
Nov 17, 2020 | 56.72 | 60.00 | 55.70 | 57.92 | 15,997 | +0.97(+1.69%) |
Nov 16, 2020 | 55.93 | 56.95 | 55.51 | 56.95 | 9,647 | +1.83(+3.33%) |
Nov 13, 2020 | 55.40 | 55.50 | 54.10 | 55.12 | 4,454 | +1.45(+2.70%) |
Nov 12, 2020 | 54.05 | 54.79 | 53.38 | 53.67 | 3,697 | -0.48(-0.89%) |
Nov 11, 2020 | 54.63 | 54.66 | 53.63 | 54.15 | 4,063 | -1.25(-2.26%) |
Nov 10, 2020 | 53.43 | 56.38 | 53.43 | 55.41 | 12,312 | +2.60(+4.92%) |
Nov 09, 2020 | 54.46 | 57.12 | 52.12 | 52.81 | 14,264 | +0.73(+1.41%) |
Nov 06, 2020 | 52.15 | 52.82 | 52.08 | 52.08 | 4,351 | -0.27(-0.52%) |
Nov 05, 2020 | 52.84 | 53.48 | 52.35 | 52.35 | 2,863 | -0.09(-0.17%) |
Nov 04, 2020 | 52.77 | 52.77 | 51.96 | 52.43 | 1,601 | -0.41(-0.77%) |
Nov 03, 2020 | 53.77 | 55.02 | 52.61 | 52.84 | 10,290 | -0.59(-1.10%) |