Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.62 | 62.81 | 61.13 | 62.24 | 7,422,924 | +0.50(+0.81%) |
Jan 28, 2021 | 62.71 | 63.32 | 61.59 | 61.74 | 4,532,976 | -1.17(-1.86%) |
Jan 27, 2021 | 61.49 | 64.27 | 61.31 | 62.91 | 6,474,680 | +1.11(+1.79%) |
Jan 26, 2021 | 62.08 | 62.12 | 61.31 | 61.80 | 2,571,126 | -0.32(-0.51%) |
Jan 25, 2021 | 60.41 | 62.15 | 60.35 | 62.12 | 3,518,852 | +1.59(+2.63%) |
Jan 22, 2021 | 60.16 | 60.76 | 59.67 | 60.53 | 2,689,382 | -0.28(-0.46%) |
Jan 21, 2021 | 60.71 | 61.47 | 60.62 | 60.81 | 2,549,104 | -0.69(-1.13%) |
Jan 20, 2021 | 60.66 | 61.72 | 60.56 | 61.50 | 3,165,898 | +0.40(+0.66%) |
Jan 19, 2021 | 61.40 | 61.48 | 60.62 | 61.10 | 2,905,393 | -0.11(-0.17%) |
Jan 15, 2021 | 60.03 | 61.27 | 59.84 | 61.21 | 2,433,067 | +1.00(+1.67%) |
Jan 14, 2021 | 61.44 | 61.51 | 60.11 | 60.20 | 4,802,148 | -1.01(-1.65%) |
Jan 13, 2021 | 59.90 | 61.33 | 59.80 | 61.21 | 2,195,374 | +1.49(+2.49%) |
Jan 12, 2021 | 60.18 | 60.37 | 58.85 | 59.73 | 3,145,495 | -0.71(-1.18%) |
Jan 11, 2021 | 61.29 | 61.64 | 60.02 | 60.44 | 3,153,443 | -1.06(-1.72%) |
Jan 08, 2021 | 61.91 | 61.91 | 61.13 | 61.50 | 2,847,675 | +0.02(+0.03%) |
Jan 07, 2021 | 62.70 | 62.87 | 61.40 | 61.48 | 3,484,585 | -1.28(-2.03%) |
Jan 06, 2021 | 61.56 | 63.03 | 61.48 | 62.75 | 2,748,772 | +1.31(+2.13%) |
Jan 05, 2021 | 62.17 | 62.38 | 61.21 | 61.44 | 2,492,904 | -0.69(-1.12%) |
Jan 04, 2021 | 63.55 | 63.63 | 61.75 | 62.14 | 2,830,048 | -1.42(-2.23%) |
Dec 31, 2020 | 63.55 | 63.55 | 63.55 | 1,716,902 | +1.10(+1.76%) | |
Dec 30, 2020 | 62.23 | 62.66 | 62.08 | 62.45 | 1,716,902 | +0.23(+0.37%) |
Dec 29, 2020 | 62.92 | 63.15 | 62.08 | 62.23 | 1,674,056 | -0.44(-0.70%) |
Dec 28, 2020 | 62.18 | 62.96 | 62.08 | 62.66 | 2,396,293 | +0.72(+1.16%) |
Dec 24, 2020 | 61.76 | 61.96 | 61.25 | 61.94 | 959,194 | +0.33(+0.53%) |
Dec 23, 2020 | 61.57 | 62.66 | 61.46 | 61.62 | 3,217,404 | +0.37(+0.60%) |
Dec 22, 2020 | 61.44 | 61.44 | 60.93 | 61.25 | 2,686,633 | -0.26(-0.43%) |
Dec 21, 2020 | 62.15 | 62.39 | 60.92 | 61.51 | 5,255,822 | -1.06(-1.69%) |
Dec 18, 2020 | 63.19 | 63.75 | 62.15 | 62.57 | 7,327,630 | -0.41(-0.66%) |
Dec 17, 2020 | 63.40 | 64.08 | 62.96 | 62.98 | 2,535,283 | -0.11(-0.18%) |
Dec 16, 2020 | 64.25 | 64.63 | 62.92 | 63.10 | 4,089,386 | -1.10(-1.71%) |
Dec 15, 2020 | 64.01 | 64.70 | 63.64 | 64.19 | 3,924,464 | +0.52(+0.81%) |
Dec 14, 2020 | 64.85 | 65.31 | 63.59 | 63.68 | 4,683,769 | -0.66(-1.03%) |
Dec 11, 2020 | 64.16 | 65.17 | 64.10 | 64.34 | 5,192,499 | -0.17(-0.26%) |
Dec 10, 2020 | 65.28 | 65.51 | 64.25 | 64.50 | 4,009,410 | -0.78(-1.20%) |
Dec 09, 2020 | 65.53 | 65.87 | 64.68 | 65.29 | 3,304,153 | -0.28(-0.43%) |
Dec 08, 2020 | 65.56 | 66.21 | 65.18 | 65.57 | 2,982,970 | -0.25(-0.37%) |
Dec 07, 2020 | 66.10 | 66.53 | 65.60 | 65.81 | 3,612,580 | -0.41(-0.62%) |
Dec 04, 2020 | 66.68 | 67.31 | 65.96 | 66.23 | 3,683,942 | -0.53(-0.79%) |
Dec 03, 2020 | 67.53 | 67.53 | 66.31 | 66.75 | 2,213,530 | -0.98(-1.45%) |
Dec 02, 2020 | 66.69 | 67.78 | 66.26 | 67.74 | 3,963,715 | +0.11(+0.16%) |
Dec 01, 2020 | 67.41 | 68.15 | 67.14 | 67.63 | 2,549,084 | +0.58(+0.87%) |
Nov 30, 2020 | 68.15 | 68.39 | 66.76 | 67.05 | 2,962,512 | -1.34(-1.95%) |
Nov 27, 2020 | 69.04 | 69.11 | 68.16 | 68.39 | 821,029 | -0.78(-1.13%) |
Nov 25, 2020 | 68.96 | 69.23 | 68.09 | 69.17 | 1,855,276 | +0.25(+0.36%) |
Nov 24, 2020 | 68.65 | 69.38 | 68.27 | 68.93 | 2,125,853 | +0.71(+1.04%) |
Nov 23, 2020 | 68.22 | 68.64 | 67.72 | 68.21 | 2,063,394 | +0.16(+0.23%) |
Nov 20, 2020 | 68.09 | 68.29 | 67.45 | 68.06 | 4,895,359 | +0.25(+0.38%) |
Nov 19, 2020 | 68.28 | 68.28 | 67.26 | 67.80 | 1,959,164 | -0.52(-0.76%) |
Nov 18, 2020 | 69.91 | 70.05 | 68.20 | 68.32 | 2,313,933 | -1.37(-1.97%) |
Nov 17, 2020 | 71.96 | 72.29 | 69.64 | 69.69 | 4,202,564 | -2.37(-3.29%) |
Nov 16, 2020 | 71.87 | 72.10 | 71.37 | 72.06 | 2,674,427 | +0.94(+1.32%) |
Nov 13, 2020 | 70.49 | 71.22 | 70.14 | 71.12 | 1,965,451 | +0.98(+1.39%) |
Nov 12, 2020 | 70.96 | 71.19 | 69.27 | 70.14 | 2,384,865 | -1.05(-1.48%) |
Nov 11, 2020 | 71.75 | 72.08 | 70.92 | 71.20 | 3,089,503 | -0.31(-0.44%) |
Nov 10, 2020 | 69.47 | 71.69 | 69.13 | 71.51 | 3,489,606 | +2.44(+3.53%) |
Nov 09, 2020 | 70.14 | 71.15 | 68.70 | 69.07 | 2,581,110 | +1.29(+1.90%) |
Nov 06, 2020 | 69.09 | 69.67 | 67.33 | 67.78 | 3,361,605 | -1.68(-2.42%) |
Nov 05, 2020 | 70.01 | 71.06 | 69.21 | 69.46 | 1,904,942 | +0.15(+0.21%) |
Nov 04, 2020 | 70.85 | 71.69 | 69.30 | 69.32 | 1,650,174 | -1.53(-2.16%) |
Nov 03, 2020 | 70.21 | 71.49 | 70.03 | 70.85 | 1,976,694 | +1.34(+1.93%) |