Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 64.35 | 64.39 | 63.46 | 63.88 | 63,180 | -1.25(-1.92%) |
Jan 28, 2021 | 64.91 | 65.48 | 64.91 | 65.14 | 43,892 | +0.52(+0.80%) |
Jan 27, 2021 | 65.05 | 65.26 | 64.62 | 64.62 | 34,321 | -1.42(-2.15%) |
Jan 26, 2021 | 66.07 | 66.12 | 65.84 | 66.04 | 19,712 | +0.10(+0.15%) |
Jan 25, 2021 | 65.59 | 65.94 | 65.43 | 65.94 | 26,538 | +0.03(+0.05%) |
Jan 22, 2021 | 65.75 | 66.12 | 65.75 | 65.91 | 47,656 | -0.34(-0.51%) |
Jan 21, 2021 | 66.22 | 66.27 | 65.86 | 66.25 | 98,173 | +0.21(+0.32%) |
Jan 20, 2021 | 65.82 | 66.10 | 65.71 | 66.04 | 24,094 | +0.25(+0.38%) |
Jan 19, 2021 | 65.76 | 65.84 | 65.56 | 65.79 | 26,237 | +0.42(+0.64%) |
Jan 15, 2021 | 65.51 | 65.69 | 65.25 | 65.37 | 34,738 | -0.83(-1.25%) |
Jan 14, 2021 | 65.96 | 66.44 | 65.96 | 66.20 | 24,735 | +0.32(+0.49%) |
Jan 13, 2021 | 65.88 | 65.99 | 65.67 | 65.87 | 24,439 | -0.02(-0.03%) |
Jan 12, 2021 | 65.54 | 66.01 | 65.48 | 65.89 | 22,628 | +0.16(+0.24%) |
Jan 11, 2021 | 65.42 | 65.90 | 65.42 | 65.73 | 254,683 | -0.76(-1.14%) |
Jan 08, 2021 | 66.38 | 66.49 | 65.93 | 66.49 | 32,133 | +0.64(+0.97%) |
Jan 07, 2021 | 65.84 | 65.96 | 65.70 | 65.85 | 35,288 | -0.06(-0.08%) |
Jan 06, 2021 | 65.30 | 66.19 | 65.30 | 65.91 | 31,004 | +0.60(+0.92%) |
Jan 05, 2021 | 64.88 | 65.46 | 64.85 | 65.31 | 52,617 | +0.57(+0.88%) |
Jan 04, 2021 | 65.55 | 65.55 | 64.44 | 64.74 | 80,754 | +0.38(+0.59%) |
Dec 31, 2020 | 64.36 | 64.36 | 64.36 | 46,137 | -0.54(-0.84%) | |
Dec 30, 2020 | 65.09 | 65.23 | 64.86 | 64.91 | 46,137 | +0.16(+0.25%) |
Dec 29, 2020 | 65.02 | 65.11 | 64.67 | 64.74 | 60,808 | +0.51(+0.79%) |
Dec 28, 2020 | 64.41 | 64.50 | 64.12 | 64.23 | 47,772 | +0.49(+0.78%) |
Dec 24, 2020 | 63.84 | 63.84 | 63.66 | 63.74 | 14,438 | +0.00(+0.00%) |
Dec 23, 2020 | 63.66 | 63.78 | 63.55 | 63.74 | 28,730 | +0.55(+0.88%) |
Dec 22, 2020 | 63.18 | 63.35 | 63.02 | 63.18 | 52,082 | -0.10(-0.16%) |
Dec 21, 2020 | 62.69 | 63.48 | 62.55 | 63.28 | 73,166 | -0.85(-1.32%) |
Dec 18, 2020 | 64.36 | 64.37 | 64.07 | 64.13 | 29,961 | -0.09(-0.14%) |
Dec 17, 2020 | 64.42 | 64.50 | 64.22 | 64.22 | 28,475 | +0.35(+0.54%) |
Dec 16, 2020 | 63.74 | 64.01 | 63.63 | 63.87 | 40,222 | +0.20(+0.32%) |
Dec 15, 2020 | 63.32 | 63.71 | 63.20 | 63.67 | 46,991 | +0.50(+0.79%) |
Dec 14, 2020 | 63.48 | 63.56 | 63.10 | 63.17 | 31,884 | +0.13(+0.20%) |
Dec 11, 2020 | 63.19 | 63.19 | 62.80 | 63.04 | 89,262 | -0.22(-0.34%) |
Dec 10, 2020 | 62.93 | 63.43 | 62.93 | 63.26 | 199,227 | -0.01(-0.01%) |
Dec 09, 2020 | 63.47 | 63.47 | 62.85 | 63.27 | 175,302 | +0.17(+0.27%) |
Dec 08, 2020 | 62.73 | 63.17 | 62.73 | 63.10 | 75,586 | +0.31(+0.49%) |
Dec 07, 2020 | 62.92 | 63.10 | 62.61 | 62.79 | 274,790 | -0.43(-0.68%) |
Dec 04, 2020 | 63.21 | 63.32 | 63.08 | 63.22 | 22,643 | +0.37(+0.58%) |
Dec 03, 2020 | 63.04 | 63.20 | 62.81 | 62.86 | 68,528 | -0.08(-0.13%) |
Dec 02, 2020 | 62.55 | 62.96 | 62.54 | 62.94 | 38,953 | +0.22(+0.35%) |
Dec 01, 2020 | 62.40 | 62.89 | 62.40 | 62.72 | 284,889 | +1.08(+1.75%) |
Nov 30, 2020 | 62.62 | 62.63 | 61.61 | 61.64 | 50,201 | -1.19(-1.89%) |
Nov 27, 2020 | 62.67 | 62.90 | 62.67 | 62.83 | 5,907 | +0.23(+0.37%) |
Nov 25, 2020 | 62.32 | 62.69 | 62.26 | 62.60 | 23,081 | -0.06(-0.10%) |
Nov 24, 2020 | 62.34 | 62.70 | 62.29 | 62.66 | 27,875 | +0.85(+1.37%) |
Nov 23, 2020 | 62.17 | 62.17 | 61.70 | 61.82 | 29,204 | -0.19(-0.31%) |
Nov 20, 2020 | 61.80 | 62.09 | 61.78 | 62.01 | 53,600 | +0.25(+0.40%) |
Nov 19, 2020 | 61.40 | 61.88 | 61.40 | 61.76 | 38,614 | +0.30(+0.49%) |
Nov 18, 2020 | 61.82 | 62.00 | 61.46 | 61.46 | 20,786 | -0.16(-0.27%) |
Nov 17, 2020 | 61.62 | 61.86 | 61.44 | 61.62 | 38,302 | -0.21(-0.34%) |
Nov 16, 2020 | 61.74 | 61.83 | 61.43 | 61.83 | 98,168 | +0.76(+1.25%) |
Nov 13, 2020 | 60.59 | 61.14 | 60.59 | 61.07 | 14,001 | +0.81(+1.35%) |
Nov 12, 2020 | 60.74 | 60.86 | 60.19 | 60.26 | 23,748 | -0.96(-1.57%) |
Nov 11, 2020 | 61.04 | 61.25 | 60.96 | 61.22 | 80,448 | +0.50(+0.83%) |
Nov 10, 2020 | 60.66 | 61.01 | 60.55 | 60.72 | 95,167 | +0.48(+0.80%) |
Nov 09, 2020 | 61.18 | 61.18 | 60.22 | 60.23 | 51,875 | +1.66(+2.84%) |
Nov 06, 2020 | 58.80 | 59.01 | 58.55 | 58.57 | 57,538 | -0.03(-0.05%) |
Nov 05, 2020 | 58.48 | 58.62 | 58.36 | 58.60 | 31,768 | +1.41(+2.46%) |
Nov 04, 2020 | 56.71 | 57.67 | 56.71 | 57.19 | 164,154 | +0.59(+1.05%) |
Nov 03, 2020 | 56.32 | 56.83 | 56.32 | 56.60 | 97,249 | +1.24(+2.24%) |