Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.39 | 61.39 | 59.74 | 59.89 | 2,145,517 | -2.23(-3.58%) |
Jan 28, 2021 | 61.24 | 62.77 | 61.10 | 62.12 | 1,565,023 | +1.49(+2.46%) |
Jan 27, 2021 | 60.50 | 61.41 | 60.11 | 60.63 | 2,066,157 | -1.60(-2.58%) |
Jan 26, 2021 | 61.74 | 62.31 | 61.57 | 62.23 | 1,323,005 | +0.42(+0.68%) |
Jan 25, 2021 | 61.86 | 62.03 | 61.32 | 61.81 | 1,916,732 | -1.82(-2.87%) |
Jan 22, 2021 | 63.65 | 64.03 | 63.39 | 63.64 | 1,359,343 | -1.15(-1.77%) |
Jan 21, 2021 | 64.49 | 64.91 | 64.20 | 64.78 | 1,269,349 | -0.47(-0.72%) |
Jan 20, 2021 | 65.24 | 65.31 | 64.81 | 65.25 | 1,040,526 | -0.04(-0.06%) |
Jan 19, 2021 | 65.97 | 66.09 | 65.04 | 65.29 | 1,072,996 | -0.29(-0.44%) |
Jan 15, 2021 | 65.38 | 65.91 | 64.93 | 65.58 | 1,984,430 | -0.68(-1.02%) |
Jan 14, 2021 | 66.27 | 66.55 | 65.73 | 66.26 | 1,436,467 | +0.27(+0.41%) |
Jan 13, 2021 | 65.65 | 66.28 | 65.56 | 65.99 | 2,517,397 | +0.07(+0.10%) |
Jan 12, 2021 | 65.52 | 66.06 | 65.42 | 65.92 | 2,341,474 | -0.11(-0.16%) |
Jan 11, 2021 | 65.92 | 66.32 | 65.47 | 66.03 | 1,766,593 | -1.88(-2.77%) |
Jan 08, 2021 | 67.53 | 68.04 | 67.06 | 67.91 | 976,671 | -0.11(-0.17%) |
Jan 07, 2021 | 68.58 | 68.69 | 67.74 | 68.02 | 1,121,410 | -0.60(-0.88%) |
Jan 06, 2021 | 68.41 | 69.18 | 68.09 | 68.63 | 1,483,999 | +1.03(+1.53%) |
Jan 05, 2021 | 66.88 | 67.88 | 66.68 | 67.59 | 1,292,735 | +0.94(+1.40%) |
Jan 04, 2021 | 68.58 | 68.63 | 66.29 | 66.66 | 1,672,140 | -0.13(-0.20%) |
Dec 31, 2020 | 66.79 | 66.79 | 66.79 | 1,006,282 | -0.71(-1.05%) | |
Dec 30, 2020 | 67.78 | 68.18 | 67.37 | 67.50 | 1,006,282 | -0.32(-0.48%) |
Dec 29, 2020 | 68.11 | 68.65 | 67.72 | 67.82 | 1,714,863 | +0.40(+0.60%) |
Dec 28, 2020 | 68.03 | 68.41 | 67.34 | 67.42 | 1,476,302 | +0.02(+0.03%) |
Dec 24, 2020 | 67.83 | 67.90 | 67.06 | 67.40 | 984,836 | +0.05(+0.07%) |
Dec 23, 2020 | 67.64 | 68.38 | 67.31 | 67.35 | 1,916,377 | +0.81(+1.22%) |
Dec 22, 2020 | 66.30 | 66.95 | 66.25 | 66.54 | 1,371,571 | -0.34(-0.51%) |
Dec 21, 2020 | 65.36 | 66.91 | 65.36 | 66.89 | 3,075,004 | -1.42(-2.08%) |
Dec 18, 2020 | 67.58 | 68.52 | 67.58 | 68.31 | 2,401,748 | +0.05(+0.07%) |
Dec 17, 2020 | 67.68 | 68.89 | 67.67 | 68.26 | 1,569,919 | +1.21(+1.81%) |
Dec 16, 2020 | 66.92 | 67.33 | 66.74 | 67.05 | 1,879,448 | -0.54(-0.79%) |
Dec 15, 2020 | 66.83 | 67.58 | 66.64 | 67.58 | 1,830,586 | +0.71(+1.06%) |
Dec 14, 2020 | 66.83 | 67.46 | 66.53 | 66.88 | 1,664,535 | +0.34(+0.52%) |
Dec 11, 2020 | 66.53 | 66.77 | 65.83 | 66.53 | 872,420 | -1.07(-1.58%) |
Dec 10, 2020 | 67.58 | 68.13 | 67.22 | 67.60 | 1,119,776 | +0.28(+0.41%) |
Dec 09, 2020 | 67.08 | 67.51 | 66.81 | 67.33 | 893,946 | +0.62(+0.93%) |
Dec 08, 2020 | 66.76 | 67.28 | 66.54 | 66.71 | 986,949 | -0.20(-0.30%) |
Dec 07, 2020 | 67.13 | 67.21 | 66.70 | 66.91 | 757,905 | -0.49(-0.72%) |
Dec 04, 2020 | 67.56 | 67.71 | 67.09 | 67.39 | 2,140,388 | +1.56(+2.37%) |
Dec 03, 2020 | 65.86 | 66.31 | 65.40 | 65.84 | 931,114 | +0.87(+1.34%) |
Dec 02, 2020 | 64.28 | 65.09 | 64.18 | 64.97 | 888,984 | +0.18(+0.28%) |
Dec 01, 2020 | 64.29 | 64.95 | 63.91 | 64.78 | 1,603,794 | +1.08(+1.69%) |
Nov 30, 2020 | 65.27 | 65.27 | 63.44 | 63.71 | 1,698,546 | -1.67(-2.56%) |
Nov 27, 2020 | 64.90 | 65.63 | 64.84 | 65.38 | 558,307 | +0.42(+0.65%) |
Nov 25, 2020 | 64.87 | 65.18 | 64.54 | 64.96 | 908,741 | -0.86(-1.31%) |
Nov 24, 2020 | 65.75 | 65.92 | 65.17 | 65.82 | 2,017,614 | +2.44(+3.84%) |
Nov 23, 2020 | 63.18 | 63.61 | 62.60 | 63.38 | 1,317,359 | +1.24(+2.00%) |
Nov 20, 2020 | 62.15 | 62.61 | 61.72 | 62.14 | 1,625,413 | -0.89(-1.41%) |
Nov 19, 2020 | 62.81 | 63.10 | 62.35 | 63.03 | 1,023,047 | +0.08(+0.12%) |
Nov 18, 2020 | 63.64 | 64.12 | 62.95 | 62.95 | 1,834,944 | -0.63(-0.99%) |
Nov 17, 2020 | 63.66 | 64.20 | 63.45 | 63.58 | 1,703,676 | -1.39(-2.13%) |
Nov 16, 2020 | 66.21 | 66.21 | 64.25 | 64.97 | 1,665,170 | +1.57(+2.47%) |
Nov 13, 2020 | 62.54 | 63.42 | 62.42 | 63.40 | 1,630,752 | +1.26(+2.03%) |
Nov 12, 2020 | 63.27 | 63.47 | 61.87 | 62.14 | 2,746,427 | -1.86(-2.91%) |
Nov 11, 2020 | 63.89 | 64.35 | 63.70 | 64.00 | 2,582,565 | +0.37(+0.59%) |
Nov 10, 2020 | 62.54 | 64.15 | 62.30 | 63.63 | 4,536,573 | +3.90(+6.53%) |
Nov 09, 2020 | 60.24 | 61.30 | 59.21 | 59.73 | 7,278,151 | +5.58(+10.30%) |
Nov 06, 2020 | 54.47 | 54.63 | 53.87 | 54.15 | 1,426,227 | +0.44(+0.82%) |
Nov 05, 2020 | 53.50 | 53.94 | 53.21 | 53.71 | 2,832,435 | +2.07(+4.01%) |
Nov 04, 2020 | 51.76 | 52.50 | 51.27 | 51.64 | 1,937,346 | +0.19(+0.37%) |
Nov 03, 2020 | 51.17 | 52.03 | 51.16 | 51.45 | 1,959,530 | +1.54(+3.08%) |