Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 62.64 | 62.64 | 61.14 | 61.41 | 15,840 | -1.39(-2.21%) |
Jan 28, 2021 | 62.31 | 63.02 | 62.31 | 62.80 | 2,119 | +1.03(+1.67%) |
Jan 27, 2021 | 62.91 | 62.91 | 61.58 | 61.77 | 4,617 | -1.80(-2.83%) |
Jan 26, 2021 | 64.22 | 64.36 | 63.56 | 63.57 | 4,298 | -0.72(-1.12%) |
Jan 25, 2021 | 64.01 | 64.45 | 64.01 | 64.29 | 4,860 | -0.18(-0.28%) |
Jan 22, 2021 | 64.70 | 64.70 | 64.03 | 64.47 | 3,508 | -0.77(-1.19%) |
Jan 21, 2021 | 66.14 | 66.39 | 65.24 | 65.25 | 3,647 | -0.69(-1.04%) |
Jan 20, 2021 | 65.84 | 65.93 | 65.71 | 65.93 | 2,082 | +0.14(+0.21%) |
Jan 19, 2021 | 65.42 | 65.91 | 65.42 | 65.79 | 5,353 | +0.68(+1.04%) |
Jan 15, 2021 | 64.82 | 65.35 | 64.43 | 65.11 | 13,714 | -0.26(-0.40%) |
Jan 14, 2021 | 65.74 | 65.74 | 65.38 | 65.38 | 1,112 | +0.07(+0.10%) |
Jan 13, 2021 | 65.23 | 65.51 | 65.23 | 65.31 | 6,600 | -0.14(-0.21%) |
Jan 12, 2021 | 65.12 | 65.45 | 65.12 | 65.45 | 1,325 | +0.86(+1.33%) |
Jan 11, 2021 | 64.26 | 64.84 | 64.26 | 64.59 | 2,484 | -0.26(-0.40%) |
Jan 08, 2021 | 64.87 | 65.09 | 64.31 | 64.85 | 1,382 | -0.25(-0.38%) |
Jan 07, 2021 | 65.07 | 65.09 | 65.03 | 65.09 | 1,447 | +0.14(+0.21%) |
Jan 06, 2021 | 64.01 | 65.05 | 63.97 | 64.96 | 6,024 | +2.84(+4.57%) |
Jan 05, 2021 | 62.27 | 62.27 | 61.72 | 62.12 | 2,097 | +0.07(+0.11%) |
Jan 04, 2021 | 63.59 | 63.59 | 61.81 | 62.06 | 4,233 | -1.44(-2.26%) |
Dec 31, 2020 | 63.49 | 63.49 | 63.49 | 2,308 | +0.59(+0.93%) | |
Dec 30, 2020 | 63.05 | 63.11 | 62.71 | 62.90 | 2,308 | +0.47(+0.76%) |
Dec 29, 2020 | 63.04 | 63.04 | 62.42 | 62.43 | 1,424 | -0.37(-0.58%) |
Dec 28, 2020 | 63.11 | 63.30 | 62.75 | 62.80 | 3,543 | +0.12(+0.18%) |
Dec 24, 2020 | 62.68 | 62.68 | 62.68 | 62.68 | 106 | +0.00(+0.00%) |
Dec 23, 2020 | 62.20 | 62.81 | 62.20 | 62.68 | 6,879 | +0.73(+1.18%) |
Dec 22, 2020 | 62.34 | 62.34 | 61.95 | 61.95 | 1,182 | -0.47(-0.75%) |
Dec 21, 2020 | 62.51 | 62.51 | 61.52 | 62.42 | 6,082 | -0.20(-0.33%) |
Dec 18, 2020 | 63.29 | 63.29 | 62.36 | 62.62 | 4,996 | -0.45(-0.71%) |
Dec 17, 2020 | 62.87 | 63.17 | 62.85 | 63.07 | 2,248 | +0.09(+0.15%) |
Dec 16, 2020 | 63.04 | 63.05 | 62.80 | 62.98 | 1,846 | +0.21(+0.34%) |
Dec 15, 2020 | 62.05 | 62.77 | 62.05 | 62.77 | 2,811 | +1.06(+1.72%) |
Dec 14, 2020 | 62.08 | 62.14 | 61.70 | 61.70 | 1,401 | -0.55(-0.89%) |
Dec 11, 2020 | 62.41 | 62.41 | 62.16 | 62.26 | 1,068 | -0.60(-0.95%) |
Dec 10, 2020 | 62.43 | 62.86 | 62.43 | 62.86 | 720 | +0.24(+0.38%) |
Dec 09, 2020 | 62.51 | 62.62 | 62.41 | 62.62 | 2,242 | +0.28(+0.45%) |
Dec 08, 2020 | 61.52 | 62.40 | 61.52 | 62.34 | 7,917 | +0.46(+0.75%) |
Dec 07, 2020 | 62.31 | 62.36 | 61.72 | 61.88 | 4,877 | -0.89(-1.42%) |
Dec 04, 2020 | 62.31 | 62.78 | 62.30 | 62.77 | 3,417 | +1.05(+1.70%) |
Dec 03, 2020 | 61.54 | 62.13 | 61.54 | 61.72 | 7,174 | +0.01(+0.01%) |
Dec 02, 2020 | 61.26 | 61.71 | 61.26 | 61.71 | 1,204 | +0.24(+0.38%) |
Dec 01, 2020 | 61.28 | 61.47 | 61.23 | 61.47 | 5,369 | +1.38(+2.29%) |
Nov 30, 2020 | 61.24 | 61.24 | 60.10 | 60.10 | 5,298 | -1.53(-2.48%) |
Nov 27, 2020 | 62.64 | 62.64 | 61.63 | 61.63 | 961 | -0.50(-0.81%) |
Nov 25, 2020 | 61.78 | 62.13 | 61.62 | 62.13 | 2,883 | -0.70(-1.12%) |
Nov 24, 2020 | 62.25 | 62.83 | 62.25 | 62.83 | 11,506 | +1.27(+2.07%) |
Nov 23, 2020 | 61.33 | 61.63 | 61.13 | 61.56 | 3,123 | +0.79(+1.30%) |
Nov 20, 2020 | 61.06 | 61.06 | 60.42 | 60.77 | 4,592 | -0.13(-0.21%) |
Nov 19, 2020 | 60.64 | 60.94 | 60.64 | 60.90 | 3,715 | -0.18(-0.30%) |
Nov 18, 2020 | 61.46 | 62.16 | 61.08 | 61.08 | 5,746 | -0.27(-0.44%) |
Nov 17, 2020 | 61.54 | 61.54 | 60.85 | 61.35 | 9,549 | -0.18(-0.29%) |
Nov 16, 2020 | 61.38 | 61.53 | 60.97 | 61.53 | 5,287 | +1.38(+2.29%) |
Nov 13, 2020 | 59.39 | 60.15 | 59.39 | 60.15 | 2,563 | +1.27(+2.16%) |
Nov 12, 2020 | 59.41 | 59.41 | 58.88 | 58.88 | 1,392 | -1.04(-1.73%) |
Nov 11, 2020 | 59.69 | 59.92 | 59.64 | 59.92 | 2,490 | -0.78(-1.28%) |
Nov 10, 2020 | 59.71 | 60.93 | 59.54 | 60.70 | 38,553 | +1.19(+2.00%) |
Nov 09, 2020 | 59.58 | 60.42 | 58.98 | 59.51 | 20,976 | +3.66(+6.55%) |
Nov 06, 2020 | 56.11 | 56.35 | 55.77 | 55.85 | 2,029 | -0.33(-0.58%) |
Nov 05, 2020 | 55.01 | 56.61 | 55.01 | 56.18 | 7,034 | +1.22(+2.21%) |
Nov 04, 2020 | 55.63 | 55.91 | 54.96 | 54.96 | 9,009 | -0.67(-1.21%) |
Nov 03, 2020 | 55.38 | 56.11 | 55.38 | 55.63 | 21,662 | +0.95(+1.75%) |