Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 60.76 | 61.84 | 59.83 | 60.23 | 1,535,534 | -0.63(-1.03%) |
Jan 28, 2021 | 61.80 | 61.80 | 59.89 | 60.86 | 570,296 | -0.15(-0.25%) |
Jan 27, 2021 | 60.62 | 63.28 | 60.30 | 61.01 | 705,609 | -0.14(-0.23%) |
Jan 26, 2021 | 62.87 | 62.96 | 61.05 | 61.15 | 441,411 | -1.14(-1.83%) |
Jan 25, 2021 | 62.25 | 62.49 | 61.37 | 62.29 | 573,454 | -0.45(-0.71%) |
Jan 22, 2021 | 61.35 | 62.79 | 61.27 | 62.74 | 380,468 | +0.93(+1.50%) |
Jan 21, 2021 | 63.42 | 63.42 | 61.59 | 61.81 | 373,457 | -1.61(-2.53%) |
Jan 20, 2021 | 62.83 | 63.48 | 62.24 | 63.42 | 432,474 | +0.59(+0.94%) |
Jan 19, 2021 | 62.49 | 63.04 | 62.02 | 62.83 | 414,129 | +0.73(+1.18%) |
Jan 15, 2021 | 61.95 | 62.50 | 61.29 | 62.10 | 408,236 | -0.73(-1.17%) |
Jan 14, 2021 | 63.75 | 63.75 | 62.64 | 62.83 | 443,374 | -0.03(-0.04%) |
Jan 13, 2021 | 63.86 | 63.86 | 62.52 | 62.86 | 366,953 | -1.23(-1.92%) |
Jan 12, 2021 | 64.80 | 65.61 | 64.04 | 64.09 | 544,402 | -0.20(-0.31%) |
Jan 11, 2021 | 62.78 | 64.47 | 62.29 | 64.29 | 438,135 | +0.97(+1.54%) |
Jan 08, 2021 | 64.38 | 64.38 | 62.19 | 63.31 | 506,321 | -0.53(-0.83%) |
Jan 07, 2021 | 64.30 | 65.08 | 63.67 | 63.84 | 545,365 | -0.83(-1.28%) |
Jan 06, 2021 | 62.52 | 65.31 | 62.52 | 64.67 | 784,411 | +3.32(+5.42%) |
Jan 05, 2021 | 61.50 | 61.94 | 60.92 | 61.35 | 519,793 | -0.12(-0.20%) |
Jan 04, 2021 | 61.96 | 62.61 | 60.53 | 61.47 | 480,939 | -0.47(-0.76%) |
Dec 31, 2020 | 61.95 | 61.95 | 61.95 | 349,624 | -0.02(-0.03%) | |
Dec 30, 2020 | 61.85 | 62.60 | 61.39 | 61.96 | 349,624 | +0.52(+0.84%) |
Dec 29, 2020 | 62.66 | 62.66 | 61.03 | 61.45 | 238,058 | -1.08(-1.73%) |
Dec 28, 2020 | 62.52 | 62.86 | 61.83 | 62.53 | 258,192 | +0.61(+0.98%) |
Dec 24, 2020 | 62.49 | 62.49 | 61.21 | 61.92 | 303,994 | -0.36(-0.57%) |
Dec 23, 2020 | 61.06 | 62.48 | 60.68 | 62.28 | 463,445 | +1.66(+2.74%) |
Dec 22, 2020 | 61.59 | 61.84 | 60.45 | 60.62 | 509,129 | -0.80(-1.31%) |
Dec 21, 2020 | 60.57 | 61.44 | 60.22 | 61.42 | 605,810 | +1.13(+1.87%) |
Dec 18, 2020 | 60.72 | 60.73 | 59.79 | 60.29 | 1,243,857 | -0.44(-0.72%) |
Dec 17, 2020 | 60.61 | 60.85 | 60.11 | 60.73 | 834,388 | +0.00(+0.00%) |
Dec 16, 2020 | 60.56 | 60.75 | 60.02 | 60.73 | 635,457 | +0.45(+0.74%) |
Dec 15, 2020 | 59.38 | 60.43 | 58.78 | 60.28 | 427,179 | +1.50(+2.55%) |
Dec 14, 2020 | 59.85 | 59.85 | 58.42 | 58.78 | 407,060 | +0.03(+0.05%) |
Dec 11, 2020 | 58.08 | 59.37 | 58.08 | 58.76 | 332,766 | -0.20(-0.33%) |
Dec 10, 2020 | 58.52 | 59.09 | 58.23 | 58.95 | 245,434 | -0.01(-0.01%) |
Dec 09, 2020 | 59.17 | 59.47 | 58.47 | 58.96 | 307,661 | +0.20(+0.33%) |
Dec 08, 2020 | 58.25 | 59.34 | 58.25 | 58.77 | 208,953 | -0.24(-0.41%) |
Dec 07, 2020 | 58.06 | 59.17 | 57.84 | 59.01 | 278,684 | +0.30(+0.51%) |
Dec 04, 2020 | 58.19 | 58.74 | 57.44 | 58.70 | 311,447 | +1.14(+1.99%) |
Dec 03, 2020 | 57.71 | 58.09 | 57.29 | 57.56 | 286,188 | +0.14(+0.25%) |
Dec 02, 2020 | 56.49 | 57.44 | 56.26 | 57.42 | 318,048 | +0.58(+1.01%) |
Dec 01, 2020 | 56.92 | 57.50 | 56.46 | 56.84 | 424,525 | +1.14(+2.05%) |
Nov 30, 2020 | 56.61 | 56.95 | 55.60 | 55.70 | 644,560 | -1.54(-2.69%) |
Nov 27, 2020 | 57.14 | 57.84 | 56.28 | 57.24 | 271,853 | +0.00(+0.00%) |
Nov 25, 2020 | 57.22 | 57.42 | 56.28 | 57.24 | 309,078 | -0.57(-0.98%) |
Nov 24, 2020 | 56.08 | 57.91 | 56.07 | 57.81 | 483,946 | +2.90(+5.28%) |
Nov 23, 2020 | 54.64 | 55.19 | 53.99 | 54.91 | 311,123 | +1.13(+2.09%) |
Nov 20, 2020 | 53.80 | 54.12 | 53.33 | 53.78 | 409,021 | -0.51(-0.95%) |
Nov 19, 2020 | 53.96 | 54.34 | 53.53 | 54.30 | 281,000 | -0.20(-0.36%) |
Nov 18, 2020 | 56.61 | 56.85 | 54.39 | 54.49 | 427,484 | -1.87(-3.32%) |
Nov 17, 2020 | 55.50 | 56.62 | 54.96 | 56.36 | 460,666 | -0.21(-0.38%) |
Nov 16, 2020 | 55.75 | 56.71 | 55.29 | 56.58 | 464,620 | +2.26(+4.16%) |
Nov 13, 2020 | 53.55 | 54.57 | 53.42 | 54.32 | 382,963 | +1.43(+2.70%) |
Nov 12, 2020 | 53.18 | 53.90 | 52.36 | 52.89 | 577,446 | -1.17(-2.16%) |
Nov 11, 2020 | 56.07 | 56.07 | 53.83 | 54.06 | 417,954 | -1.81(-3.24%) |
Nov 10, 2020 | 54.66 | 56.16 | 54.36 | 55.87 | 654,048 | +0.80(+1.45%) |
Nov 09, 2020 | 53.55 | 56.14 | 53.53 | 55.07 | 931,253 | +5.71(+11.57%) |
Nov 06, 2020 | 51.21 | 51.37 | 49.28 | 49.36 | 350,025 | -1.21(-2.40%) |
Nov 05, 2020 | 48.90 | 51.01 | 48.90 | 50.58 | 430,690 | +1.82(+3.73%) |
Nov 04, 2020 | 50.37 | 50.49 | 48.71 | 48.76 | 616,366 | -3.65(-6.97%) |
Nov 03, 2020 | 51.44 | 52.73 | 51.15 | 52.41 | 534,812 | +1.90(+3.76%) |