Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.56 | 62.06 | 59.99 | 60.08 | 512,123 | -2.10(-3.37%) |
Jan 28, 2021 | 62.86 | 63.02 | 62.08 | 62.18 | 284,721 | -0.49(-0.78%) |
Jan 27, 2021 | 61.99 | 63.46 | 61.76 | 62.66 | 299,959 | -0.22(-0.34%) |
Jan 26, 2021 | 62.44 | 63.24 | 62.21 | 62.88 | 201,199 | +0.74(+1.19%) |
Jan 25, 2021 | 63.70 | 63.83 | 61.81 | 62.14 | 268,609 | -1.40(-2.21%) |
Jan 22, 2021 | 63.32 | 63.97 | 62.70 | 63.54 | 229,985 | -0.26(-0.41%) |
Jan 21, 2021 | 63.76 | 63.95 | 62.90 | 63.81 | 244,167 | +0.12(+0.19%) |
Jan 20, 2021 | 62.00 | 63.75 | 62.00 | 63.68 | 204,908 | +1.63(+2.62%) |
Jan 19, 2021 | 62.32 | 62.44 | 61.33 | 62.06 | 279,159 | +0.62(+1.01%) |
Jan 15, 2021 | 61.37 | 62.16 | 60.81 | 61.44 | 172,382 | -0.47(-0.76%) |
Jan 14, 2021 | 60.94 | 62.78 | 60.94 | 61.91 | 118,650 | +0.83(+1.36%) |
Jan 13, 2021 | 60.60 | 61.66 | 60.54 | 61.07 | 151,745 | +0.07(+0.11%) |
Jan 12, 2021 | 60.67 | 61.08 | 60.15 | 61.01 | 139,423 | +0.44(+0.73%) |
Jan 11, 2021 | 61.33 | 62.03 | 60.35 | 60.57 | 209,880 | -1.59(-2.56%) |
Jan 08, 2021 | 61.55 | 62.36 | 61.04 | 62.16 | 226,930 | +0.90(+1.47%) |
Jan 07, 2021 | 61.49 | 61.86 | 60.52 | 61.26 | 412,471 | -0.14(-0.23%) |
Jan 06, 2021 | 59.94 | 62.32 | 59.82 | 61.40 | 303,127 | +1.96(+3.30%) |
Jan 05, 2021 | 57.53 | 59.68 | 57.53 | 59.43 | 247,541 | +2.62(+4.60%) |
Jan 04, 2021 | 56.95 | 57.33 | 55.78 | 56.82 | 239,523 | +0.34(+0.61%) |
Dec 31, 2020 | 56.47 | 56.47 | 56.47 | 115,323 | -0.15(-0.26%) | |
Dec 30, 2020 | 56.18 | 56.89 | 56.18 | 56.62 | 115,323 | +0.55(+0.98%) |
Dec 29, 2020 | 57.27 | 57.27 | 55.52 | 56.07 | 182,092 | -0.95(-1.66%) |
Dec 28, 2020 | 57.31 | 57.69 | 56.89 | 57.02 | 132,743 | +0.07(+0.11%) |
Dec 24, 2020 | 57.54 | 57.54 | 56.78 | 56.96 | 84,239 | -0.53(-0.92%) |
Dec 23, 2020 | 57.78 | 58.07 | 57.35 | 57.49 | 122,075 | -0.20(-0.34%) |
Dec 22, 2020 | 58.07 | 58.64 | 57.53 | 57.68 | 152,099 | -0.26(-0.45%) |
Dec 21, 2020 | 57.82 | 58.37 | 56.39 | 57.94 | 179,192 | -1.01(-1.72%) |
Dec 18, 2020 | 58.49 | 59.32 | 58.19 | 58.96 | 559,053 | +0.70(+1.20%) |
Dec 17, 2020 | 58.07 | 58.60 | 57.73 | 58.26 | 156,310 | +0.43(+0.74%) |
Dec 16, 2020 | 58.10 | 58.14 | 57.06 | 57.83 | 128,799 | -0.33(-0.58%) |
Dec 15, 2020 | 57.93 | 58.17 | 57.26 | 58.17 | 115,092 | +0.87(+1.53%) |
Dec 14, 2020 | 57.28 | 58.09 | 57.07 | 57.29 | 127,605 | +0.56(+0.98%) |
Dec 11, 2020 | 57.50 | 57.50 | 56.43 | 56.73 | 117,763 | -0.34(-0.59%) |
Dec 10, 2020 | 56.81 | 57.46 | 55.84 | 57.07 | 125,854 | -0.26(-0.45%) |
Dec 09, 2020 | 57.80 | 58.05 | 56.99 | 57.33 | 195,690 | -0.42(-0.73%) |
Dec 08, 2020 | 57.14 | 57.80 | 57.11 | 57.75 | 136,561 | +0.30(+0.52%) |
Dec 07, 2020 | 57.33 | 57.56 | 56.59 | 57.45 | 92,631 | +0.24(+0.42%) |
Dec 04, 2020 | 56.07 | 57.31 | 55.89 | 57.21 | 128,400 | +1.19(+2.13%) |
Dec 03, 2020 | 56.37 | 56.66 | 55.83 | 56.02 | 96,132 | -0.43(-0.76%) |
Dec 02, 2020 | 56.20 | 56.68 | 55.89 | 56.45 | 116,466 | +0.38(+0.68%) |
Dec 01, 2020 | 56.61 | 56.61 | 55.38 | 56.06 | 190,311 | +0.31(+0.55%) |
Nov 30, 2020 | 56.90 | 56.90 | 55.22 | 55.76 | 278,741 | -1.01(-1.77%) |
Nov 27, 2020 | 55.32 | 56.92 | 55.24 | 56.76 | 120,449 | +1.32(+2.38%) |
Nov 25, 2020 | 56.76 | 56.77 | 55.35 | 55.44 | 116,688 | -1.32(-2.33%) |
Nov 24, 2020 | 56.75 | 57.13 | 56.11 | 56.76 | 163,700 | +0.48(+0.86%) |
Nov 23, 2020 | 56.51 | 56.81 | 55.86 | 56.28 | 150,372 | +0.35(+0.63%) |
Nov 20, 2020 | 55.38 | 56.62 | 55.30 | 55.92 | 130,119 | +0.46(+0.82%) |
Nov 19, 2020 | 55.75 | 55.83 | 54.80 | 55.47 | 117,921 | -0.36(-0.65%) |
Nov 18, 2020 | 57.54 | 58.13 | 55.74 | 55.83 | 128,399 | -1.67(-2.90%) |
Nov 17, 2020 | 56.39 | 57.54 | 55.56 | 57.50 | 190,415 | +0.68(+1.20%) |
Nov 16, 2020 | 56.65 | 56.89 | 55.53 | 56.82 | 196,049 | +1.05(+1.89%) |
Nov 13, 2020 | 55.71 | 56.44 | 55.29 | 55.77 | 134,740 | +0.53(+0.96%) |
Nov 12, 2020 | 55.70 | 56.31 | 54.85 | 55.24 | 102,894 | -0.99(-1.75%) |
Nov 11, 2020 | 56.73 | 56.77 | 55.83 | 56.22 | 117,528 | -0.12(-0.21%) |
Nov 10, 2020 | 56.36 | 56.76 | 55.44 | 56.34 | 157,836 | +0.43(+0.77%) |
Nov 09, 2020 | 58.00 | 59.04 | 55.87 | 55.92 | 230,721 | +1.87(+3.46%) |
Nov 06, 2020 | 56.24 | 56.24 | 54.02 | 54.04 | 109,060 | -2.03(-3.62%) |
Nov 05, 2020 | 53.03 | 56.31 | 52.77 | 56.07 | 316,066 | +4.51(+8.75%) |
Nov 04, 2020 | 51.45 | 52.57 | 50.60 | 51.56 | 282,160 | -0.34(-0.66%) |
Nov 03, 2020 | 51.31 | 52.42 | 51.04 | 51.90 | 201,726 | +1.01(+1.99%) |