Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 66.87 | 66.90 | 63.88 | 65.36 | 554,371 | -1.69(-2.52%) |
Jan 28, 2021 | 67.07 | 68.16 | 65.99 | 67.04 | 275,967 | +0.69(+1.04%) |
Jan 27, 2021 | 65.95 | 68.13 | 64.44 | 66.35 | 515,472 | -0.55(-0.82%) |
Jan 26, 2021 | 69.79 | 69.79 | 66.62 | 66.90 | 382,695 | -2.06(-2.99%) |
Jan 25, 2021 | 67.79 | 69.56 | 66.07 | 68.96 | 521,588 | +0.54(+0.79%) |
Jan 22, 2021 | 70.17 | 70.96 | 67.43 | 68.43 | 399,151 | -2.81(-3.95%) |
Jan 21, 2021 | 70.57 | 72.43 | 69.05 | 71.24 | 424,250 | +1.38(+1.98%) |
Jan 20, 2021 | 70.45 | 72.46 | 69.64 | 69.86 | 306,335 | -0.48(-0.68%) |
Jan 19, 2021 | 70.56 | 70.56 | 69.28 | 70.33 | 278,110 | +0.32(+0.45%) |
Jan 15, 2021 | 70.50 | 70.96 | 68.29 | 70.02 | 326,284 | -1.05(-1.47%) |
Jan 14, 2021 | 69.52 | 71.38 | 68.72 | 71.06 | 306,901 | +2.21(+3.20%) |
Jan 13, 2021 | 69.53 | 69.69 | 68.11 | 68.86 | 210,100 | -0.46(-0.66%) |
Jan 12, 2021 | 67.23 | 69.61 | 66.78 | 69.32 | 297,918 | +2.68(+4.02%) |
Jan 11, 2021 | 67.10 | 67.74 | 66.15 | 66.64 | 308,877 | -1.43(-2.10%) |
Jan 08, 2021 | 69.82 | 70.38 | 67.40 | 68.07 | 375,800 | -1.67(-2.39%) |
Jan 07, 2021 | 70.27 | 70.75 | 68.54 | 69.74 | 300,097 | -0.07(-0.10%) |
Jan 06, 2021 | 68.68 | 70.70 | 67.91 | 69.81 | 436,604 | +2.08(+3.07%) |
Jan 05, 2021 | 66.61 | 69.00 | 66.36 | 67.73 | 513,331 | +0.80(+1.19%) |
Jan 04, 2021 | 69.50 | 69.68 | 64.78 | 66.93 | 706,171 | -2.14(-3.10%) |
Dec 31, 2020 | 69.07 | 69.07 | 69.07 | 186,818 | +0.50(+0.73%) | |
Dec 30, 2020 | 67.97 | 68.94 | 67.39 | 68.57 | 186,818 | +0.92(+1.36%) |
Dec 29, 2020 | 68.70 | 69.05 | 66.54 | 67.65 | 224,073 | -0.95(-1.38%) |
Dec 28, 2020 | 68.48 | 69.23 | 67.97 | 68.60 | 244,251 | +0.66(+0.97%) |
Dec 24, 2020 | 68.20 | 68.21 | 66.98 | 67.94 | 87,460 | -0.26(-0.38%) |
Dec 23, 2020 | 67.94 | 68.53 | 67.08 | 68.20 | 228,434 | +0.83(+1.22%) |
Dec 22, 2020 | 66.99 | 67.70 | 66.44 | 67.37 | 245,271 | +0.26(+0.39%) |
Dec 21, 2020 | 66.67 | 67.76 | 65.75 | 67.11 | 449,646 | -1.14(-1.67%) |
Dec 18, 2020 | 67.77 | 68.56 | 67.47 | 68.25 | 1,318,168 | +0.71(+1.05%) |
Dec 17, 2020 | 67.59 | 67.59 | 65.97 | 67.54 | 438,938 | +0.12(+0.17%) |
Dec 16, 2020 | 68.21 | 68.44 | 66.74 | 67.43 | 511,851 | -0.82(-1.19%) |
Dec 15, 2020 | 65.26 | 68.25 | 64.91 | 68.24 | 504,039 | +3.82(+5.93%) |
Dec 14, 2020 | 66.99 | 67.47 | 63.78 | 64.43 | 523,498 | -1.94(-2.92%) |
Dec 11, 2020 | 67.16 | 67.95 | 65.36 | 66.36 | 399,151 | -1.77(-2.59%) |
Dec 10, 2020 | 66.48 | 68.33 | 66.30 | 68.13 | 308,648 | +0.70(+1.04%) |
Dec 09, 2020 | 66.67 | 67.53 | 64.67 | 67.43 | 710,679 | +1.47(+2.23%) |
Dec 08, 2020 | 66.35 | 68.10 | 65.79 | 65.96 | 645,231 | -1.16(-1.73%) |
Dec 07, 2020 | 70.36 | 70.36 | 66.95 | 67.12 | 810,753 | -3.29(-4.67%) |
Dec 04, 2020 | 68.76 | 70.65 | 68.02 | 70.41 | 467,952 | +2.53(+3.73%) |
Dec 03, 2020 | 67.56 | 69.40 | 67.45 | 67.88 | 380,381 | +0.56(+0.83%) |
Dec 02, 2020 | 66.72 | 67.68 | 65.71 | 67.32 | 345,259 | +1.35(+2.05%) |
Dec 01, 2020 | 65.66 | 67.18 | 65.23 | 65.97 | 531,062 | +1.60(+2.49%) |
Nov 30, 2020 | 65.52 | 66.03 | 63.60 | 64.37 | 689,798 | -1.82(-2.75%) |
Nov 27, 2020 | 66.92 | 67.53 | 65.62 | 66.19 | 207,341 | -0.86(-1.29%) |
Nov 25, 2020 | 68.75 | 68.79 | 66.68 | 67.05 | 382,159 | -2.39(-3.44%) |
Nov 24, 2020 | 68.10 | 69.50 | 64.99 | 69.44 | 1,028,125 | +3.01(+4.53%) |
Nov 23, 2020 | 63.09 | 67.17 | 62.96 | 66.43 | 1,195,434 | +4.21(+6.77%) |
Nov 20, 2020 | 61.21 | 62.24 | 60.42 | 62.22 | 712,718 | +0.72(+1.17%) |
Nov 19, 2020 | 59.85 | 61.61 | 58.47 | 61.50 | 910,932 | +1.19(+1.97%) |
Nov 18, 2020 | 59.33 | 61.58 | 58.34 | 60.31 | 997,946 | +0.98(+1.65%) |
Nov 17, 2020 | 56.04 | 59.39 | 54.91 | 59.33 | 679,716 | +2.73(+4.83%) |
Nov 16, 2020 | 56.22 | 57.02 | 54.89 | 56.60 | 1,318,414 | +3.51(+6.61%) |
Nov 13, 2020 | 52.43 | 53.37 | 52.23 | 53.09 | 531,228 | +1.36(+2.63%) |
Nov 12, 2020 | 50.66 | 52.34 | 50.38 | 51.72 | 694,124 | +0.59(+1.16%) |
Nov 11, 2020 | 51.89 | 52.26 | 50.32 | 51.13 | 465,684 | -0.64(-1.24%) |
Nov 10, 2020 | 52.01 | 52.78 | 50.72 | 51.77 | 762,220 | +0.35(+0.67%) |
Nov 09, 2020 | 51.01 | 53.72 | 51.01 | 51.43 | 1,160,092 | +4.31(+9.14%) |
Nov 06, 2020 | 47.80 | 47.95 | 46.77 | 47.12 | 321,489 | -0.67(-1.41%) |
Nov 05, 2020 | 44.86 | 48.01 | 44.81 | 47.79 | 532,819 | +3.49(+7.88%) |
Nov 04, 2020 | 43.53 | 45.17 | 43.21 | 44.30 | 738,512 | +0.01(+0.02%) |
Nov 03, 2020 | 41.57 | 44.71 | 41.57 | 44.29 | 396,154 | +3.55(+8.71%) |