Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 63.33 | 64.50 | 62.29 | 62.74 | 87,271 | -1.24(-1.93%) |
Jan 28, 2021 | 65.41 | 65.41 | 63.47 | 63.98 | 86,983 | -0.59(-0.91%) |
Jan 27, 2021 | 67.21 | 67.21 | 64.07 | 64.57 | 73,107 | -2.72(-4.04%) |
Jan 26, 2021 | 66.70 | 68.02 | 66.39 | 67.29 | 66,035 | +0.93(+1.40%) |
Jan 25, 2021 | 64.64 | 66.44 | 63.29 | 66.36 | 98,007 | +1.42(+2.18%) |
Jan 22, 2021 | 64.22 | 65.23 | 63.18 | 64.94 | 49,963 | +0.64(+0.99%) |
Jan 21, 2021 | 65.14 | 65.31 | 63.70 | 64.31 | 53,217 | -0.70(-1.08%) |
Jan 20, 2021 | 64.92 | 65.39 | 64.69 | 65.01 | 77,778 | -0.05(-0.07%) |
Jan 19, 2021 | 65.19 | 65.49 | 64.52 | 65.05 | 61,219 | +0.49(+0.76%) |
Jan 15, 2021 | 63.65 | 64.83 | 63.64 | 64.56 | 53,705 | -0.18(-0.28%) |
Jan 14, 2021 | 64.23 | 65.33 | 64.22 | 64.74 | 42,226 | +0.60(+0.93%) |
Jan 13, 2021 | 64.63 | 65.81 | 63.48 | 64.14 | 44,140 | -1.28(-1.96%) |
Jan 12, 2021 | 64.47 | 65.86 | 64.47 | 65.42 | 81,097 | +0.53(+0.82%) |
Jan 11, 2021 | 63.33 | 65.12 | 63.33 | 64.89 | 67,131 | -0.14(-0.21%) |
Jan 08, 2021 | 66.16 | 66.16 | 63.97 | 65.03 | 89,652 | -0.69(-1.06%) |
Jan 07, 2021 | 66.63 | 66.63 | 65.47 | 65.72 | 79,102 | +0.13(+0.19%) |
Jan 06, 2021 | 63.39 | 66.19 | 62.33 | 65.59 | 195,540 | +3.33(+5.36%) |
Jan 05, 2021 | 62.16 | 63.13 | 61.93 | 62.26 | 103,818 | +0.02(+0.03%) |
Jan 04, 2021 | 63.23 | 63.48 | 61.54 | 62.24 | 79,563 | -0.44(-0.70%) |
Dec 31, 2020 | 62.68 | 62.68 | 62.68 | 60,185 | +0.18(+0.29%) | |
Dec 30, 2020 | 62.02 | 62.83 | 62.02 | 62.50 | 60,185 | +0.77(+1.26%) |
Dec 29, 2020 | 63.09 | 63.34 | 61.50 | 61.73 | 44,740 | -1.18(-1.88%) |
Dec 28, 2020 | 62.46 | 63.45 | 62.46 | 62.91 | 44,788 | +0.25(+0.40%) |
Dec 24, 2020 | 62.43 | 62.68 | 61.68 | 62.66 | 26,851 | +0.67(+1.08%) |
Dec 23, 2020 | 60.92 | 62.39 | 60.92 | 61.99 | 52,285 | +1.27(+2.09%) |
Dec 22, 2020 | 61.32 | 61.32 | 60.49 | 60.72 | 53,201 | -0.32(-0.53%) |
Dec 21, 2020 | 62.91 | 63.12 | 60.24 | 61.04 | 67,403 | -2.14(-3.38%) |
Dec 18, 2020 | 63.06 | 63.23 | 61.84 | 63.18 | 415,087 | +0.22(+0.34%) |
Dec 17, 2020 | 63.44 | 63.44 | 61.94 | 62.96 | 85,872 | -0.23(-0.36%) |
Dec 16, 2020 | 64.17 | 64.17 | 62.85 | 63.19 | 63,651 | -0.59(-0.93%) |
Dec 15, 2020 | 63.58 | 64.33 | 63.09 | 63.78 | 73,283 | +0.63(+1.00%) |
Dec 14, 2020 | 63.94 | 63.94 | 63.07 | 63.15 | 75,811 | -0.13(-0.20%) |
Dec 11, 2020 | 62.78 | 63.63 | 62.78 | 63.28 | 39,833 | -0.06(-0.10%) |
Dec 10, 2020 | 62.19 | 63.67 | 61.78 | 63.34 | 45,366 | +0.71(+1.14%) |
Dec 09, 2020 | 63.09 | 63.28 | 62.34 | 62.63 | 39,681 | +0.12(+0.19%) |
Dec 08, 2020 | 61.76 | 62.82 | 61.64 | 62.51 | 60,495 | +0.32(+0.51%) |
Dec 07, 2020 | 60.99 | 62.29 | 59.31 | 62.20 | 37,287 | +0.45(+0.73%) |
Dec 04, 2020 | 61.37 | 61.80 | 60.48 | 61.75 | 29,958 | +1.16(+1.92%) |
Dec 03, 2020 | 61.37 | 61.39 | 60.34 | 60.58 | 47,955 | -0.24(-0.40%) |
Dec 02, 2020 | 60.23 | 61.09 | 59.92 | 60.83 | 45,250 | +0.95(+1.58%) |
Dec 01, 2020 | 60.40 | 61.29 | 59.54 | 59.88 | 53,275 | +0.68(+1.14%) |
Nov 30, 2020 | 60.27 | 60.65 | 58.68 | 59.20 | 72,128 | -1.64(-2.70%) |
Nov 27, 2020 | 61.86 | 61.91 | 60.34 | 60.84 | 31,067 | -1.00(-1.62%) |
Nov 25, 2020 | 63.60 | 63.60 | 61.51 | 61.84 | 67,572 | -1.31(-2.07%) |
Nov 24, 2020 | 62.62 | 63.36 | 62.61 | 63.15 | 96,069 | +1.78(+2.91%) |
Nov 23, 2020 | 61.61 | 62.00 | 60.49 | 61.37 | 76,132 | +0.60(+0.99%) |
Nov 20, 2020 | 60.38 | 60.93 | 60.10 | 60.76 | 59,028 | -0.56(-0.91%) |
Nov 19, 2020 | 61.19 | 61.47 | 60.02 | 61.32 | 46,256 | +0.14(+0.22%) |
Nov 18, 2020 | 62.89 | 63.09 | 61.10 | 61.19 | 58,098 | -1.11(-1.78%) |
Nov 17, 2020 | 61.61 | 62.80 | 60.58 | 62.29 | 73,555 | +0.05(+0.09%) |
Nov 16, 2020 | 61.07 | 62.40 | 60.79 | 62.24 | 78,092 | +2.92(+4.92%) |
Nov 13, 2020 | 57.82 | 59.61 | 56.28 | 59.32 | 60,582 | +1.49(+2.57%) |
Nov 12, 2020 | 58.58 | 58.58 | 57.01 | 57.83 | 64,738 | -1.44(-2.43%) |
Nov 11, 2020 | 61.29 | 61.29 | 58.78 | 59.28 | 42,024 | -1.85(-3.02%) |
Nov 10, 2020 | 60.61 | 61.91 | 59.96 | 61.12 | 107,127 | +1.28(+2.14%) |
Nov 09, 2020 | 57.66 | 62.70 | 57.00 | 59.84 | 91,531 | +6.82(+12.87%) |
Nov 06, 2020 | 54.46 | 54.65 | 52.89 | 53.02 | 32,177 | -0.89(-1.66%) |
Nov 05, 2020 | 51.74 | 54.26 | 51.74 | 53.91 | 39,163 | +1.56(+2.98%) |
Nov 04, 2020 | 55.27 | 55.76 | 52.28 | 52.35 | 52,115 | -3.86(-6.86%) |
Nov 03, 2020 | 56.28 | 56.84 | 55.58 | 56.21 | 55,582 | +0.78(+1.41%) |