Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.41 | 67.75 | 64.70 | 65.85 | 680,100 | -1.90(-2.80%) |
Jan 28, 2021 | 68.43 | 69.19 | 67.00 | 67.75 | 576,562 | -0.42(-0.62%) |
Jan 27, 2021 | 68.21 | 68.98 | 67.03 | 68.17 | 1,414,814 | -0.94(-1.36%) |
Jan 26, 2021 | 69.84 | 70.00 | 68.80 | 69.11 | 491,114 | -0.20(-0.29%) |
Jan 25, 2021 | 68.63 | 69.57 | 68.27 | 69.31 | 655,274 | +0.18(+0.26%) |
Jan 22, 2021 | 68.27 | 69.41 | 68.09 | 69.13 | 584,500 | +0.69(+1.01%) |
Jan 21, 2021 | 70.19 | 70.36 | 68.17 | 68.44 | 534,068 | -1.74(-2.48%) |
Jan 20, 2021 | 70.41 | 70.56 | 69.12 | 70.18 | 731,890 | -0.25(-0.35%) |
Jan 19, 2021 | 72.14 | 72.14 | 69.61 | 70.43 | 605,410 | -1.03(-1.44%) |
Jan 15, 2021 | 72.52 | 72.96 | 71.02 | 71.46 | 725,500 | -1.57(-2.15%) |
Jan 14, 2021 | 73.70 | 74.00 | 72.70 | 73.03 | 623,332 | -0.85(-1.15%) |
Jan 13, 2021 | 73.72 | 74.89 | 73.05 | 73.88 | 619,515 | +0.09(+0.12%) |
Jan 12, 2021 | 72.05 | 74.83 | 71.91 | 73.79 | 732,439 | +1.41(+1.95%) |
Jan 11, 2021 | 71.81 | 72.75 | 71.53 | 72.38 | 643,051 | +0.28(+0.39%) |
Jan 08, 2021 | 70.74 | 72.27 | 70.51 | 72.10 | 967,600 | +2.09(+2.99%) |
Jan 07, 2021 | 69.28 | 70.74 | 68.94 | 70.01 | 775,802 | +0.45(+0.65%) |
Jan 06, 2021 | 68.24 | 69.95 | 67.77 | 69.56 | 1,384,643 | +1.78(+2.63%) |
Jan 05, 2021 | 66.08 | 68.24 | 66.08 | 67.78 | 971,343 | +1.29(+1.94%) |
Jan 04, 2021 | 68.21 | 68.60 | 66.22 | 66.49 | 903,090 | -0.37(-0.55%) |
Dec 31, 2020 | 66.86 | 66.86 | 66.86 | 490,109 | +1.02(+1.55%) | |
Dec 30, 2020 | 65.69 | 66.24 | 65.11 | 65.84 | 490,109 | +0.12(+0.18%) |
Dec 29, 2020 | 66.88 | 66.99 | 65.39 | 65.72 | 336,483 | -0.50(-0.76%) |
Dec 28, 2020 | 66.57 | 66.90 | 65.64 | 66.22 | 420,691 | +0.39(+0.59%) |
Dec 24, 2020 | 66.31 | 66.40 | 65.25 | 65.83 | 155,800 | -0.61(-0.92%) |
Dec 23, 2020 | 66.65 | 66.95 | 66.08 | 66.44 | 518,359 | +0.34(+0.51%) |
Dec 22, 2020 | 66.59 | 67.51 | 66.01 | 66.10 | 528,294 | -0.36(-0.54%) |
Dec 21, 2020 | 66.73 | 66.74 | 65.11 | 66.46 | 897,543 | -1.32(-1.95%) |
Dec 18, 2020 | 69.34 | 69.34 | 67.38 | 67.78 | 1,962,600 | -1.11(-1.61%) |
Dec 17, 2020 | 69.42 | 69.63 | 68.34 | 68.89 | 920,280 | -0.26(-0.38%) |
Dec 16, 2020 | 69.23 | 69.54 | 68.73 | 69.15 | 678,305 | +0.21(+0.30%) |
Dec 15, 2020 | 68.47 | 69.46 | 67.81 | 68.94 | 718,702 | +0.87(+1.28%) |
Dec 14, 2020 | 70.81 | 71.29 | 67.99 | 68.07 | 1,092,413 | -1.88(-2.69%) |
Dec 11, 2020 | 70.90 | 71.45 | 69.66 | 69.95 | 862,400 | -1.36(-1.91%) |
Dec 10, 2020 | 70.79 | 71.55 | 70.44 | 71.31 | 499,241 | +0.16(+0.22%) |
Dec 09, 2020 | 70.80 | 71.49 | 70.40 | 71.15 | 803,394 | +0.70(+0.99%) |
Dec 08, 2020 | 68.38 | 70.57 | 68.24 | 70.45 | 899,608 | +1.72(+2.50%) |
Dec 07, 2020 | 68.39 | 69.47 | 68.16 | 68.73 | 858,059 | +0.31(+0.45%) |
Dec 04, 2020 | 67.07 | 68.44 | 66.56 | 68.42 | 822,700 | +1.95(+2.93%) |
Dec 03, 2020 | 66.72 | 67.07 | 65.88 | 66.47 | 974,483 | -0.02(-0.03%) |
Dec 02, 2020 | 65.22 | 66.59 | 64.94 | 66.49 | 935,510 | +1.58(+2.43%) |
Dec 01, 2020 | 65.19 | 65.70 | 64.50 | 64.91 | 1,065,548 | +0.60(+0.93%) |
Nov 30, 2020 | 63.99 | 64.92 | 63.11 | 64.31 | 1,323,869 | +0.63(+0.99%) |
Nov 27, 2020 | 64.54 | 64.70 | 63.43 | 63.68 | 292,100 | -0.45(-0.70%) |
Nov 25, 2020 | 64.23 | 64.66 | 63.41 | 64.13 | 568,900 | -0.44(-0.68%) |
Nov 24, 2020 | 64.45 | 65.39 | 63.72 | 64.57 | 510,476 | +0.86(+1.35%) |
Nov 23, 2020 | 63.74 | 64.53 | 63.25 | 63.71 | 874,935 | +0.13(+0.20%) |
Nov 20, 2020 | 63.35 | 64.35 | 63.12 | 63.58 | 665,900 | +0.08(+0.13%) |
Nov 19, 2020 | 63.80 | 64.03 | 62.74 | 63.50 | 935,492 | -0.74(-1.15%) |
Nov 18, 2020 | 64.37 | 65.63 | 64.23 | 64.24 | 827,232 | -0.37(-0.57%) |
Nov 17, 2020 | 63.32 | 64.87 | 62.62 | 64.61 | 731,556 | +0.16(+0.25%) |
Nov 16, 2020 | 67.15 | 67.41 | 63.29 | 64.45 | 991,077 | -1.20(-1.83%) |
Nov 13, 2020 | 63.95 | 66.87 | 63.89 | 65.65 | 979,900 | +2.29(+3.61%) |
Nov 12, 2020 | 63.29 | 64.55 | 62.72 | 63.36 | 685,313 | -0.22(-0.35%) |
Nov 11, 2020 | 67.67 | 68.35 | 62.73 | 63.58 | 1,684,377 | -4.50(-6.61%) |
Nov 10, 2020 | 68.14 | 69.00 | 66.46 | 68.08 | 1,518,709 | +0.08(+0.12%) |
Nov 09, 2020 | 64.30 | 69.89 | 64.30 | 68.00 | 2,412,145 | +6.33(+10.26%) |
Nov 06, 2020 | 61.61 | 62.22 | 61.06 | 61.67 | 1,035,500 | +0.10(+0.16%) |
Nov 05, 2020 | 60.28 | 62.29 | 60.04 | 61.57 | 1,060,460 | +1.63(+2.72%) |
Nov 04, 2020 | 60.81 | 61.55 | 59.44 | 59.94 | 1,441,976 | -0.47(-0.78%) |
Nov 03, 2020 | 63.84 | 63.84 | 60.22 | 60.41 | 1,452,738 | -1.81(-2.91%) |