Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 69.65 | 70.24 | 68.61 | 69.12 | 266,600 | -1.33(-1.89%) |
Jan 28, 2021 | 69.65 | 70.95 | 69.54 | 70.45 | 331,350 | +0.80(+1.15%) |
Jan 27, 2021 | 70.51 | 71.20 | 69.57 | 69.65 | 598,142 | -2.86(-3.94%) |
Jan 26, 2021 | 73.63 | 73.64 | 72.30 | 72.51 | 431,387 | -1.85(-2.49%) |
Jan 25, 2021 | 75.32 | 76.10 | 73.34 | 74.36 | 522,374 | +1.58(+2.17%) |
Jan 22, 2021 | 71.95 | 72.92 | 71.95 | 72.78 | 275,600 | +0.70(+0.97%) |
Jan 21, 2021 | 72.03 | 72.16 | 71.32 | 72.08 | 347,314 | +0.42(+0.59%) |
Jan 20, 2021 | 71.48 | 71.98 | 71.20 | 71.66 | 539,593 | +2.47(+3.57%) |
Jan 19, 2021 | 68.97 | 69.32 | 68.71 | 69.19 | 436,222 | +2.53(+3.80%) |
Jan 15, 2021 | 67.29 | 67.58 | 66.25 | 66.66 | 339,200 | -0.82(-1.22%) |
Jan 14, 2021 | 67.57 | 68.03 | 67.35 | 67.48 | 266,694 | +1.19(+1.80%) |
Jan 13, 2021 | 66.39 | 66.85 | 65.73 | 66.29 | 413,477 | +0.03(+0.05%) |
Jan 12, 2021 | 65.98 | 66.41 | 65.70 | 66.26 | 280,105 | +0.56(+0.85%) |
Jan 11, 2021 | 65.70 | 66.07 | 65.13 | 65.70 | 420,869 | -1.57(-2.33%) |
Jan 08, 2021 | 65.64 | 67.29 | 65.32 | 67.27 | 408,200 | +3.03(+4.72%) |
Jan 07, 2021 | 64.23 | 64.47 | 63.65 | 64.24 | 340,038 | +0.48(+0.75%) |
Jan 06, 2021 | 65.13 | 65.33 | 63.69 | 63.76 | 431,388 | -2.24(-3.39%) |
Jan 05, 2021 | 63.79 | 66.00 | 63.78 | 66.00 | 618,379 | +2.73(+4.31%) |
Jan 04, 2021 | 64.41 | 64.42 | 62.80 | 63.27 | 343,468 | -0.31(-0.49%) |
Dec 31, 2020 | 63.58 | 63.58 | 63.58 | 270,675 | -0.58(-0.90%) | |
Dec 30, 2020 | 62.96 | 64.25 | 62.96 | 64.16 | 270,675 | +2.26(+3.65%) |
Dec 29, 2020 | 60.92 | 62.17 | 60.89 | 61.90 | 330,038 | +1.89(+3.15%) |
Dec 28, 2020 | 61.04 | 61.12 | 59.68 | 60.01 | 401,943 | -1.28(-2.08%) |
Dec 24, 2020 | 61.19 | 61.92 | 60.85 | 61.29 | 257,778 | -1.21(-1.93%) |
Dec 23, 2020 | 62.77 | 62.87 | 62.15 | 62.49 | 201,824 | +0.41(+0.66%) |
Dec 22, 2020 | 62.67 | 62.70 | 61.80 | 62.08 | 311,118 | -0.63(-1.00%) |
Dec 21, 2020 | 62.00 | 63.01 | 61.89 | 62.71 | 288,598 | -0.46(-0.73%) |
Dec 18, 2020 | 62.98 | 63.25 | 62.88 | 63.17 | 212,394 | -0.16(-0.25%) |
Dec 17, 2020 | 62.88 | 63.33 | 62.81 | 63.33 | 191,802 | +0.86(+1.37%) |
Dec 16, 2020 | 62.05 | 62.51 | 61.88 | 62.47 | 244,752 | +0.93(+1.51%) |
Dec 15, 2020 | 61.32 | 61.57 | 60.99 | 61.55 | 220,767 | +0.36(+0.59%) |
Dec 14, 2020 | 61.45 | 61.62 | 61.10 | 61.19 | 251,027 | -0.62(-1.00%) |
Dec 11, 2020 | 61.71 | 62.29 | 61.67 | 61.80 | 294,446 | -0.39(-0.63%) |
Dec 10, 2020 | 60.79 | 62.27 | 60.70 | 62.19 | 257,595 | +1.29(+2.11%) |
Dec 09, 2020 | 62.22 | 62.22 | 60.69 | 60.91 | 339,234 | -1.04(-1.68%) |
Dec 08, 2020 | 61.40 | 61.98 | 61.33 | 61.94 | 215,828 | +0.89(+1.46%) |
Dec 07, 2020 | 60.99 | 61.43 | 60.98 | 61.06 | 283,407 | +0.05(+0.08%) |
Dec 04, 2020 | 61.14 | 61.22 | 60.77 | 61.01 | 226,620 | +0.43(+0.71%) |
Dec 03, 2020 | 60.40 | 60.99 | 60.13 | 60.58 | 275,174 | +0.83(+1.39%) |
Dec 02, 2020 | 59.04 | 59.77 | 58.64 | 59.75 | 276,536 | -0.22(-0.37%) |
Dec 01, 2020 | 60.48 | 60.48 | 59.66 | 59.97 | 304,928 | -0.10(-0.17%) |
Nov 30, 2020 | 60.52 | 60.59 | 59.35 | 60.07 | 508,832 | -1.41(-2.29%) |
Nov 27, 2020 | 60.89 | 61.48 | 60.74 | 61.48 | 175,726 | +1.50(+2.50%) |
Nov 25, 2020 | 59.62 | 60.01 | 59.61 | 59.98 | 286,031 | -0.48(-0.79%) |
Nov 24, 2020 | 60.27 | 60.46 | 59.77 | 60.46 | 390,382 | +0.89(+1.49%) |
Nov 23, 2020 | 60.27 | 60.39 | 59.26 | 59.57 | 260,027 | -0.38(-0.63%) |
Nov 20, 2020 | 59.16 | 60.05 | 59.16 | 59.95 | 198,969 | +1.30(+2.21%) |
Nov 19, 2020 | 57.58 | 58.70 | 57.56 | 58.65 | 234,853 | +0.88(+1.52%) |
Nov 18, 2020 | 58.35 | 58.35 | 57.65 | 57.77 | 264,022 | -0.50(-0.86%) |
Nov 17, 2020 | 58.40 | 58.55 | 58.13 | 58.27 | 268,550 | -0.74(-1.25%) |
Nov 16, 2020 | 59.44 | 59.54 | 58.66 | 59.01 | 362,693 | -0.39(-0.66%) |
Nov 13, 2020 | 59.13 | 59.63 | 58.62 | 59.40 | 330,413 | +1.70(+2.94%) |
Nov 12, 2020 | 58.45 | 58.92 | 57.61 | 57.70 | 427,086 | +0.98(+1.72%) |
Nov 11, 2020 | 55.27 | 56.89 | 55.00 | 56.72 | 527,154 | +0.56(+1.00%) |
Nov 10, 2020 | 57.50 | 57.55 | 55.58 | 56.17 | 604,259 | -3.12(-5.27%) |
Nov 09, 2020 | 61.70 | 61.74 | 59.22 | 59.29 | 554,930 | -1.84(-3.00%) |
Nov 06, 2020 | 60.46 | 61.23 | 60.07 | 61.13 | 470,172 | +0.58(+0.96%) |
Nov 05, 2020 | 60.48 | 60.70 | 59.55 | 60.55 | 433,233 | +1.56(+2.64%) |
Nov 04, 2020 | 57.28 | 59.10 | 57.18 | 58.99 | 515,922 | +3.83(+6.95%) |
Nov 03, 2020 | 54.93 | 55.43 | 54.42 | 55.16 | 251,957 | -0.21(-0.38%) |