Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.65 | 67.73 | 66.28 | 66.31 | 1,575,605 | -1.45(-2.14%) |
Jan 28, 2021 | 66.84 | 68.95 | 66.46 | 67.76 | 1,879,370 | +1.79(+2.71%) |
Jan 27, 2021 | 68.01 | 68.71 | 65.54 | 65.97 | 1,101,158 | -2.40(-3.52%) |
Jan 26, 2021 | 72.24 | 73.33 | 68.34 | 68.38 | 1,046,003 | -3.53(-4.91%) |
Jan 25, 2021 | 72.94 | 73.20 | 70.70 | 71.91 | 894,994 | -1.03(-1.41%) |
Jan 22, 2021 | 73.11 | 73.90 | 72.24 | 72.94 | 442,167 | -0.33(-0.45%) |
Jan 21, 2021 | 73.82 | 74.04 | 73.02 | 73.26 | 481,020 | -0.50(-0.68%) |
Jan 20, 2021 | 72.82 | 73.82 | 72.74 | 73.76 | 743,228 | +1.31(+1.81%) |
Jan 19, 2021 | 72.87 | 73.61 | 72.19 | 72.46 | 716,630 | +1.72(+2.43%) |
Jan 15, 2021 | 71.46 | 71.83 | 70.12 | 70.73 | 693,765 | -1.22(-1.70%) |
Jan 14, 2021 | 71.65 | 72.28 | 71.16 | 71.96 | 454,479 | +0.68(+0.96%) |
Jan 13, 2021 | 72.59 | 72.66 | 71.24 | 71.28 | 517,907 | -1.30(-1.80%) |
Jan 12, 2021 | 71.98 | 73.10 | 71.73 | 72.58 | 405,046 | +0.29(+0.40%) |
Jan 11, 2021 | 71.63 | 72.75 | 71.30 | 72.29 | 512,682 | +0.45(+0.63%) |
Jan 08, 2021 | 71.87 | 72.59 | 70.55 | 71.84 | 441,087 | -0.08(-0.11%) |
Jan 07, 2021 | 70.19 | 71.95 | 69.44 | 71.92 | 692,242 | +2.01(+2.87%) |
Jan 06, 2021 | 67.70 | 70.37 | 67.70 | 69.92 | 1,786,456 | +2.64(+3.92%) |
Jan 05, 2021 | 67.83 | 68.88 | 67.02 | 67.28 | 825,438 | -0.46(-0.68%) |
Jan 04, 2021 | 69.53 | 69.60 | 66.73 | 67.74 | 644,001 | -1.68(-2.42%) |
Dec 31, 2020 | 69.42 | 69.42 | 69.42 | 258,565 | +0.13(+0.19%) | |
Dec 30, 2020 | 69.08 | 69.71 | 68.99 | 69.28 | 258,565 | +0.36(+0.52%) |
Dec 29, 2020 | 69.96 | 70.02 | 68.37 | 68.93 | 521,792 | -0.94(-1.35%) |
Dec 28, 2020 | 70.47 | 70.47 | 69.65 | 69.87 | 290,590 | -0.02(-0.03%) |
Dec 24, 2020 | 69.98 | 70.05 | 69.44 | 69.89 | 116,212 | +0.10(+0.14%) |
Dec 23, 2020 | 69.58 | 70.20 | 69.37 | 69.79 | 462,161 | +0.26(+0.37%) |
Dec 22, 2020 | 69.00 | 69.81 | 68.87 | 69.53 | 446,960 | +0.46(+0.67%) |
Dec 21, 2020 | 67.64 | 69.28 | 67.16 | 69.07 | 493,150 | +0.29(+0.42%) |
Dec 18, 2020 | 68.93 | 69.49 | 68.34 | 68.78 | 1,599,253 | +0.31(+0.45%) |
Dec 17, 2020 | 67.61 | 68.74 | 67.61 | 68.48 | 709,379 | +1.00(+1.48%) |
Dec 16, 2020 | 67.26 | 67.78 | 66.16 | 67.48 | 893,494 | +0.20(+0.30%) |
Dec 15, 2020 | 67.41 | 67.78 | 66.91 | 67.28 | 650,017 | +0.50(+0.75%) |
Dec 14, 2020 | 67.32 | 69.07 | 66.74 | 66.78 | 1,251,736 | -0.36(-0.54%) |
Dec 11, 2020 | 65.29 | 67.23 | 65.22 | 67.14 | 847,049 | +1.54(+2.34%) |
Dec 10, 2020 | 65.10 | 65.72 | 64.68 | 65.61 | 757,339 | +0.17(+0.26%) |
Dec 09, 2020 | 64.98 | 65.60 | 64.13 | 65.43 | 906,744 | +0.45(+0.69%) |
Dec 08, 2020 | 63.88 | 65.28 | 63.88 | 64.98 | 666,041 | +0.62(+0.97%) |
Dec 07, 2020 | 64.32 | 64.68 | 63.96 | 64.36 | 451,122 | +0.09(+0.13%) |
Dec 04, 2020 | 63.70 | 64.52 | 63.60 | 64.27 | 595,029 | +0.82(+1.29%) |
Dec 03, 2020 | 64.01 | 64.27 | 63.28 | 63.46 | 427,038 | -0.49(-0.77%) |
Dec 02, 2020 | 64.64 | 64.98 | 63.66 | 63.95 | 479,711 | -0.79(-1.22%) |
Dec 01, 2020 | 65.37 | 65.80 | 64.54 | 64.73 | 603,517 | -0.26(-0.40%) |
Nov 30, 2020 | 65.27 | 65.27 | 64.66 | 64.99 | 709,152 | -0.54(-0.82%) |
Nov 27, 2020 | 65.46 | 65.70 | 65.02 | 65.53 | 173,224 | +0.27(+0.41%) |
Nov 25, 2020 | 66.41 | 66.41 | 65.08 | 65.26 | 389,807 | -1.02(-1.53%) |
Nov 24, 2020 | 66.16 | 66.55 | 65.84 | 66.28 | 482,399 | +0.68(+1.04%) |
Nov 23, 2020 | 65.63 | 65.86 | 65.32 | 65.60 | 315,644 | +0.24(+0.37%) |
Nov 20, 2020 | 65.72 | 65.99 | 65.14 | 65.36 | 452,239 | -0.32(-0.48%) |
Nov 19, 2020 | 65.04 | 66.00 | 64.87 | 65.67 | 447,377 | +0.57(+0.87%) |
Nov 18, 2020 | 65.35 | 65.59 | 64.59 | 65.11 | 470,366 | -0.07(-0.10%) |
Nov 17, 2020 | 65.39 | 65.74 | 64.63 | 65.18 | 342,574 | -0.86(-1.31%) |
Nov 16, 2020 | 65.72 | 66.19 | 65.00 | 66.04 | 585,912 | +0.81(+1.24%) |
Nov 13, 2020 | 65.06 | 65.86 | 64.99 | 65.23 | 363,021 | +0.73(+1.13%) |
Nov 12, 2020 | 64.88 | 65.00 | 64.10 | 64.50 | 548,223 | -0.60(-0.93%) |
Nov 11, 2020 | 64.99 | 65.31 | 64.38 | 65.11 | 821,557 | +0.32(+0.49%) |
Nov 10, 2020 | 64.19 | 65.14 | 63.92 | 64.79 | 622,052 | +1.13(+1.78%) |
Nov 09, 2020 | 65.82 | 67.08 | 63.64 | 63.66 | 1,174,226 | +0.40(+0.64%) |
Nov 06, 2020 | 62.93 | 63.52 | 62.66 | 63.26 | 331,336 | +0.42(+0.67%) |
Nov 05, 2020 | 62.48 | 63.32 | 62.29 | 62.83 | 526,673 | +1.22(+1.98%) |
Nov 04, 2020 | 60.70 | 62.17 | 59.73 | 61.62 | 719,823 | +0.83(+1.36%) |
Nov 03, 2020 | 60.87 | 61.32 | 60.46 | 60.79 | 800,394 | +0.67(+1.12%) |