Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.31 | 71.92 | 67.10 | 68.16 | 11,364,499 | -4.21(-5.81%) |
Jan 28, 2021 | 71.77 | 74.90 | 71.56 | 72.37 | 6,759,160 | +1.70(+2.40%) |
Jan 27, 2021 | 74.15 | 74.17 | 69.25 | 70.67 | 9,876,700 | -5.57(-7.30%) |
Jan 26, 2021 | 77.21 | 77.47 | 76.14 | 76.24 | 4,164,096 | -0.37(-0.49%) |
Jan 25, 2021 | 76.24 | 76.85 | 73.12 | 76.62 | 7,093,832 | +0.90(+1.19%) |
Jan 22, 2021 | 75.37 | 76.43 | 75.12 | 75.71 | 4,664,409 | -0.81(-1.06%) |
Jan 21, 2021 | 76.73 | 76.99 | 75.95 | 76.53 | 3,806,114 | +0.20(+0.26%) |
Jan 20, 2021 | 74.74 | 76.89 | 74.53 | 76.33 | 4,350,633 | +3.03(+4.13%) |
Jan 19, 2021 | 73.15 | 73.64 | 72.25 | 73.30 | 4,564,160 | +1.72(+2.40%) |
Jan 15, 2021 | 72.24 | 72.74 | 70.50 | 71.59 | 8,100,188 | -1.60(-2.18%) |
Jan 14, 2021 | 74.53 | 74.82 | 73.06 | 73.18 | 4,844,056 | -0.84(-1.14%) |
Jan 13, 2021 | 73.44 | 74.66 | 72.92 | 74.03 | 4,402,080 | +0.58(+0.79%) |
Jan 12, 2021 | 73.56 | 74.10 | 72.07 | 73.45 | 5,338,404 | -0.03(-0.04%) |
Jan 11, 2021 | 72.96 | 74.52 | 72.83 | 73.48 | 5,308,428 | -1.40(-1.87%) |
Jan 08, 2021 | 74.59 | 75.05 | 72.52 | 74.88 | 8,395,998 | +1.25(+1.70%) |
Jan 07, 2021 | 72.03 | 74.14 | 71.88 | 73.62 | 6,140,292 | +3.08(+4.36%) |
Jan 06, 2021 | 68.41 | 72.47 | 68.08 | 70.55 | 10,479,762 | +1.27(+1.84%) |
Jan 05, 2021 | 67.54 | 69.96 | 67.54 | 69.27 | 5,770,586 | +1.37(+2.02%) |
Jan 04, 2021 | 71.62 | 71.69 | 65.65 | 67.90 | 10,565,773 | -2.93(-4.14%) |
Dec 31, 2020 | 70.83 | 70.83 | 70.83 | 4,000,653 | +1.11(+1.59%) | |
Dec 30, 2020 | 69.98 | 70.39 | 69.52 | 69.72 | 4,000,653 | +0.24(+0.34%) |
Dec 29, 2020 | 70.79 | 70.90 | 69.13 | 69.49 | 4,954,472 | -0.37(-0.53%) |
Dec 28, 2020 | 69.65 | 70.10 | 69.27 | 69.86 | 3,725,530 | +1.73(+2.53%) |
Dec 24, 2020 | 67.63 | 68.14 | 67.30 | 68.14 | 2,184,299 | +0.84(+1.25%) |
Dec 23, 2020 | 67.68 | 68.47 | 67.26 | 67.29 | 4,464,153 | +0.12(+0.18%) |
Dec 22, 2020 | 67.72 | 67.79 | 66.52 | 67.17 | 4,871,457 | -0.37(-0.54%) |
Dec 21, 2020 | 65.94 | 68.04 | 64.31 | 67.54 | 9,104,844 | -0.69(-1.00%) |
Dec 18, 2020 | 69.27 | 69.35 | 67.05 | 68.23 | 8,604,508 | -0.88(-1.27%) |
Dec 17, 2020 | 68.92 | 69.22 | 68.44 | 69.11 | 4,872,392 | +1.18(+1.74%) |
Dec 16, 2020 | 67.78 | 68.49 | 67.23 | 67.92 | 4,954,663 | +0.33(+0.49%) |
Dec 15, 2020 | 66.50 | 67.63 | 65.66 | 67.59 | 5,917,024 | +2.61(+4.02%) |
Dec 14, 2020 | 67.18 | 67.78 | 64.86 | 64.98 | 6,375,935 | -0.87(-1.32%) |
Dec 11, 2020 | 65.14 | 66.03 | 64.24 | 65.85 | 6,206,579 | -0.24(-0.37%) |
Dec 10, 2020 | 65.37 | 66.72 | 64.89 | 66.09 | 6,163,505 | -0.12(-0.18%) |
Dec 09, 2020 | 68.47 | 68.52 | 65.69 | 66.21 | 7,497,680 | -2.21(-3.23%) |
Dec 08, 2020 | 66.70 | 68.36 | 66.66 | 68.42 | 4,180,667 | +0.98(+1.45%) |
Dec 07, 2020 | 67.41 | 67.75 | 66.72 | 67.44 | 5,516,777 | -0.44(-0.65%) |
Dec 04, 2020 | 66.49 | 67.88 | 66.46 | 67.88 | 3,774,217 | +1.77(+2.68%) |
Dec 03, 2020 | 66.17 | 66.97 | 65.54 | 66.11 | 5,800,498 | -0.20(-0.30%) |
Dec 02, 2020 | 65.15 | 66.31 | 64.84 | 66.31 | 4,563,776 | +0.55(+0.83%) |
Dec 01, 2020 | 65.55 | 66.67 | 65.13 | 65.76 | 6,164,666 | +2.06(+3.23%) |
Nov 30, 2020 | 64.14 | 64.27 | 62.19 | 63.70 | 6,680,895 | -0.87(-1.35%) |
Nov 27, 2020 | 64.67 | 64.85 | 64.01 | 64.58 | 2,867,624 | +0.55(+0.86%) |
Nov 25, 2020 | 64.30 | 64.31 | 63.43 | 64.03 | 4,756,930 | -0.27(-0.43%) |
Nov 24, 2020 | 62.81 | 64.65 | 62.33 | 64.30 | 6,894,644 | +2.88(+4.68%) |
Nov 23, 2020 | 61.31 | 62.05 | 60.06 | 61.42 | 7,279,079 | +1.12(+1.85%) |
Nov 20, 2020 | 61.42 | 61.54 | 60.27 | 60.31 | 5,469,085 | -1.24(-2.02%) |
Nov 19, 2020 | 60.44 | 61.80 | 59.72 | 61.55 | 6,680,360 | +0.71(+1.17%) |
Nov 18, 2020 | 63.25 | 63.57 | 60.80 | 60.84 | 6,664,565 | -2.24(-3.55%) |
Nov 17, 2020 | 62.77 | 63.80 | 61.89 | 63.08 | 5,755,612 | -1.03(-1.60%) |
Nov 16, 2020 | 63.33 | 64.15 | 62.60 | 64.11 | 6,776,036 | +2.33(+3.77%) |
Nov 13, 2020 | 60.40 | 62.21 | 60.10 | 61.78 | 6,150,383 | +2.42(+4.07%) |
Nov 12, 2020 | 60.58 | 61.00 | 58.36 | 59.36 | 8,440,371 | -1.72(-2.82%) |
Nov 11, 2020 | 61.02 | 61.60 | 60.35 | 61.08 | 6,565,037 | +1.27(+2.13%) |
Nov 10, 2020 | 59.54 | 60.39 | 58.06 | 59.81 | 10,400,855 | -0.28(-0.47%) |
Nov 09, 2020 | 64.85 | 64.94 | 59.81 | 60.09 | 16,082,461 | +2.21(+3.82%) |
Nov 06, 2020 | 57.81 | 58.56 | 56.65 | 57.88 | 8,012,817 | -0.03(-0.05%) |
Nov 05, 2020 | 57.46 | 58.87 | 57.28 | 57.91 | 9,709,872 | +3.21(+5.87%) |
Nov 04, 2020 | 53.51 | 56.76 | 52.95 | 54.70 | 14,534,493 | +3.43(+6.68%) |
Nov 03, 2020 | 50.26 | 52.28 | 50.05 | 51.28 | 10,146,308 | +2.43(+4.97%) |