Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 68.61 | 68.91 | 66.60 | 68.06 | 320,200 | -0.50(-0.73%) |
Jan 28, 2021 | 68.01 | 69.37 | 67.11 | 68.56 | 343,111 | +1.00(+1.48%) |
Jan 27, 2021 | 68.38 | 70.14 | 66.84 | 67.56 | 770,908 | -1.84(-2.65%) |
Jan 26, 2021 | 72.01 | 72.01 | 69.17 | 69.40 | 593,917 | -1.78(-2.50%) |
Jan 25, 2021 | 72.00 | 72.84 | 68.69 | 71.18 | 731,474 | +0.35(+0.49%) |
Jan 22, 2021 | 69.81 | 70.84 | 69.52 | 70.83 | 699,100 | +0.93(+1.33%) |
Jan 21, 2021 | 70.17 | 70.20 | 68.98 | 69.90 | 236,425 | +0.21(+0.30%) |
Jan 20, 2021 | 70.06 | 70.44 | 68.76 | 69.69 | 545,413 | +0.54(+0.78%) |
Jan 19, 2021 | 69.20 | 69.25 | 68.15 | 69.15 | 389,235 | +0.88(+1.29%) |
Jan 15, 2021 | 70.14 | 70.50 | 68.01 | 68.27 | 387,200 | -1.25(-1.80%) |
Jan 14, 2021 | 70.30 | 70.88 | 69.36 | 69.52 | 486,313 | -0.17(-0.24%) |
Jan 13, 2021 | 69.32 | 70.47 | 68.72 | 69.69 | 486,409 | +0.60(+0.87%) |
Jan 12, 2021 | 67.29 | 69.19 | 66.99 | 69.09 | 345,653 | +2.25(+3.37%) |
Jan 11, 2021 | 66.52 | 67.73 | 65.65 | 66.84 | 360,886 | -0.10(-0.15%) |
Jan 08, 2021 | 67.09 | 67.71 | 65.77 | 66.94 | 634,200 | +0.45(+0.68%) |
Jan 07, 2021 | 64.53 | 66.50 | 64.41 | 66.49 | 773,274 | +3.26(+5.16%) |
Jan 06, 2021 | 64.10 | 64.29 | 62.99 | 63.23 | 637,609 | -1.78(-2.74%) |
Jan 05, 2021 | 63.49 | 65.01 | 63.31 | 65.01 | 311,070 | +1.28(+2.01%) |
Jan 04, 2021 | 65.21 | 65.21 | 62.46 | 63.73 | 585,591 | -0.76(-1.18%) |
Dec 31, 2020 | 64.49 | 64.49 | 64.49 | 283,131 | -1.08(-1.65%) | |
Dec 30, 2020 | 65.62 | 65.86 | 65.00 | 65.57 | 283,131 | +0.72(+1.11%) |
Dec 29, 2020 | 65.68 | 65.99 | 64.17 | 64.85 | 528,322 | -0.37(-0.57%) |
Dec 28, 2020 | 69.03 | 69.07 | 65.22 | 65.22 | 1,034,067 | -3.22(-4.70%) |
Dec 24, 2020 | 69.26 | 69.57 | 68.11 | 68.44 | 351,700 | -0.71(-1.03%) |
Dec 23, 2020 | 70.30 | 70.35 | 68.25 | 69.15 | 620,806 | -0.64(-0.92%) |
Dec 22, 2020 | 69.08 | 69.90 | 68.41 | 69.79 | 549,974 | +1.64(+2.41%) |
Dec 21, 2020 | 66.81 | 68.15 | 66.40 | 68.15 | 706,207 | +0.88(+1.31%) |
Dec 18, 2020 | 66.99 | 67.50 | 66.50 | 67.27 | 360,800 | +0.66(+0.99%) |
Dec 17, 2020 | 65.82 | 66.61 | 65.77 | 66.61 | 402,077 | +1.32(+2.02%) |
Dec 16, 2020 | 65.26 | 65.43 | 64.34 | 65.29 | 405,144 | +0.03(+0.05%) |
Dec 15, 2020 | 66.06 | 66.15 | 64.83 | 65.26 | 398,351 | -0.02(-0.03%) |
Dec 14, 2020 | 66.57 | 66.60 | 65.11 | 65.28 | 497,811 | -0.34(-0.52%) |
Dec 11, 2020 | 66.38 | 66.60 | 64.83 | 65.62 | 477,700 | -0.69(-1.04%) |
Dec 10, 2020 | 64.02 | 66.41 | 63.76 | 66.31 | 743,330 | +1.61(+2.49%) |
Dec 09, 2020 | 67.66 | 67.74 | 64.00 | 64.70 | 1,198,152 | -2.06(-3.09%) |
Dec 08, 2020 | 65.89 | 67.06 | 65.80 | 66.76 | 967,262 | +1.08(+1.64%) |
Dec 07, 2020 | 65.50 | 65.97 | 65.22 | 65.68 | 1,004,084 | +0.61(+0.94%) |
Dec 04, 2020 | 64.49 | 65.21 | 64.10 | 65.07 | 262,300 | +0.89(+1.39%) |
Dec 03, 2020 | 63.18 | 64.40 | 63.17 | 64.18 | 328,592 | +1.74(+2.79%) |
Dec 02, 2020 | 61.51 | 62.44 | 60.25 | 62.44 | 292,318 | +0.07(+0.11%) |
Dec 01, 2020 | 65.30 | 65.39 | 61.62 | 62.37 | 450,388 | -2.11(-3.27%) |
Nov 30, 2020 | 64.10 | 64.50 | 61.91 | 64.48 | 544,587 | +1.88(+3.00%) |
Nov 27, 2020 | 61.19 | 62.62 | 61.05 | 62.60 | 471,900 | +2.13(+3.52%) |
Nov 25, 2020 | 58.60 | 60.47 | 58.41 | 60.47 | 217,000 | +2.16(+3.70%) |
Nov 24, 2020 | 58.86 | 59.20 | 57.75 | 58.31 | 285,693 | -0.40(-0.68%) |
Nov 23, 2020 | 58.30 | 58.80 | 57.54 | 58.71 | 322,739 | +0.78(+1.35%) |
Nov 20, 2020 | 57.43 | 58.29 | 57.23 | 57.93 | 174,500 | +0.82(+1.44%) |
Nov 19, 2020 | 56.50 | 57.50 | 56.35 | 57.11 | 327,225 | +0.94(+1.67%) |
Nov 18, 2020 | 56.60 | 56.66 | 55.75 | 56.17 | 96,819 | -0.07(-0.12%) |
Nov 17, 2020 | 56.08 | 56.47 | 55.64 | 56.24 | 110,956 | +0.10(+0.18%) |
Nov 16, 2020 | 55.83 | 56.29 | 55.18 | 56.14 | 151,187 | +0.83(+1.50%) |
Nov 13, 2020 | 56.06 | 56.06 | 54.80 | 55.31 | 126,800 | -0.07(-0.13%) |
Nov 12, 2020 | 54.70 | 55.73 | 54.70 | 55.38 | 111,988 | +0.80(+1.47%) |
Nov 11, 2020 | 53.52 | 54.58 | 53.11 | 54.58 | 124,491 | +2.04(+3.88%) |
Nov 10, 2020 | 54.00 | 54.00 | 51.16 | 52.54 | 365,030 | -2.00(-3.67%) |
Nov 09, 2020 | 57.70 | 57.70 | 54.29 | 54.54 | 307,373 | -2.37(-4.16%) |
Nov 06, 2020 | 56.25 | 57.25 | 55.65 | 56.91 | 195,300 | +0.71(+1.26%) |
Nov 05, 2020 | 55.89 | 56.20 | 55.16 | 56.20 | 253,263 | +1.51(+2.76%) |
Nov 04, 2020 | 53.64 | 54.70 | 53.07 | 54.69 | 251,564 | +3.15(+6.11%) |
Nov 03, 2020 | 51.17 | 51.85 | 50.68 | 51.54 | 264,969 | +0.73(+1.44%) |