Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.74 | 62.66 | 60.99 | 61.72 | 43,396 | -0.41(-0.66%) |
Jan 28, 2021 | 61.74 | 62.88 | 61.27 | 62.13 | 32,920 | +0.66(+1.07%) |
Jan 27, 2021 | 62.29 | 62.82 | 61.17 | 61.47 | 69,696 | -1.43(-2.27%) |
Jan 26, 2021 | 62.99 | 63.32 | 62.66 | 62.91 | 32,038 | +0.13(+0.20%) |
Jan 25, 2021 | 62.50 | 63.28 | 62.22 | 62.78 | 45,245 | +0.00(+0.00%) |
Jan 22, 2021 | 62.47 | 62.89 | 62.08 | 62.78 | 60,624 | +0.17(+0.28%) |
Jan 21, 2021 | 62.72 | 62.72 | 61.92 | 62.60 | 36,881 | -0.18(-0.29%) |
Jan 20, 2021 | 61.36 | 62.99 | 61.04 | 62.79 | 41,582 | +1.49(+2.44%) |
Jan 19, 2021 | 62.65 | 62.65 | 61.23 | 61.29 | 45,386 | -1.00(-1.60%) |
Jan 15, 2021 | 61.47 | 62.47 | 61.14 | 62.29 | 35,109 | +0.89(+1.45%) |
Jan 14, 2021 | 61.37 | 61.77 | 61.16 | 61.40 | 20,400 | +0.13(+0.21%) |
Jan 13, 2021 | 60.27 | 61.37 | 60.27 | 61.27 | 81,511 | +1.04(+1.72%) |
Jan 12, 2021 | 59.94 | 60.37 | 59.81 | 60.24 | 76,578 | +0.18(+0.31%) |
Jan 11, 2021 | 60.48 | 60.70 | 59.83 | 60.05 | 46,771 | -0.63(-1.04%) |
Jan 08, 2021 | 60.08 | 60.73 | 59.96 | 60.69 | 37,399 | +0.50(+0.84%) |
Jan 07, 2021 | 60.81 | 60.81 | 59.80 | 60.18 | 40,095 | -0.60(-0.98%) |
Jan 06, 2021 | 60.28 | 60.97 | 59.81 | 60.78 | 31,374 | +0.91(+1.52%) |
Jan 05, 2021 | 60.09 | 60.36 | 59.84 | 59.87 | 42,416 | -0.06(-0.09%) |
Jan 04, 2021 | 62.36 | 62.49 | 59.86 | 59.92 | 199,087 | -2.30(-3.70%) |
Dec 31, 2020 | 62.23 | 62.23 | 62.23 | 20,329 | +0.56(+0.91%) | |
Dec 30, 2020 | 61.35 | 62.04 | 61.35 | 61.66 | 20,329 | +0.33(+0.53%) |
Dec 29, 2020 | 61.73 | 62.18 | 61.14 | 61.34 | 37,444 | -0.39(-0.62%) |
Dec 28, 2020 | 61.54 | 61.76 | 61.26 | 61.72 | 56,457 | +0.34(+0.55%) |
Dec 24, 2020 | 61.04 | 61.38 | 60.79 | 61.38 | 12,212 | +0.53(+0.87%) |
Dec 23, 2020 | 61.33 | 61.95 | 60.67 | 60.85 | 35,732 | -0.63(-1.03%) |
Dec 22, 2020 | 60.94 | 61.48 | 60.71 | 61.48 | 41,012 | +0.54(+0.89%) |
Dec 21, 2020 | 60.53 | 61.00 | 59.90 | 60.94 | 49,506 | -0.23(-0.37%) |
Dec 18, 2020 | 62.74 | 62.74 | 60.82 | 61.17 | 60,624 | -1.34(-2.14%) |
Dec 17, 2020 | 62.35 | 62.58 | 61.87 | 62.51 | 48,271 | +0.46(+0.74%) |
Dec 16, 2020 | 62.14 | 62.68 | 61.82 | 62.05 | 75,551 | +0.16(+0.25%) |
Dec 15, 2020 | 60.64 | 61.91 | 60.16 | 61.90 | 42,143 | +1.42(+2.35%) |
Dec 14, 2020 | 61.45 | 61.81 | 60.47 | 60.47 | 39,229 | -0.25(-0.41%) |
Dec 11, 2020 | 60.25 | 60.74 | 60.21 | 60.72 | 25,567 | +0.25(+0.42%) |
Dec 10, 2020 | 61.24 | 61.35 | 60.32 | 60.47 | 44,347 | -1.05(-1.71%) |
Dec 09, 2020 | 61.82 | 61.95 | 60.87 | 61.52 | 42,207 | -0.43(-0.69%) |
Dec 08, 2020 | 62.27 | 62.34 | 61.84 | 61.95 | 36,136 | -0.42(-0.67%) |
Dec 07, 2020 | 61.96 | 62.65 | 61.96 | 62.37 | 27,742 | +0.14(+0.22%) |
Dec 04, 2020 | 61.85 | 62.24 | 61.74 | 62.23 | 27,661 | +0.87(+1.41%) |
Dec 03, 2020 | 60.80 | 61.71 | 60.62 | 61.36 | 43,404 | +0.69(+1.14%) |
Dec 02, 2020 | 60.50 | 61.48 | 60.41 | 60.67 | 27,524 | -0.04(-0.06%) |
Dec 01, 2020 | 60.79 | 60.88 | 60.35 | 60.71 | 37,349 | +0.66(+1.10%) |
Nov 30, 2020 | 60.43 | 60.55 | 59.80 | 60.04 | 42,968 | -0.34(-0.56%) |
Nov 27, 2020 | 61.55 | 61.55 | 60.12 | 60.38 | 31,739 | -0.91(-1.49%) |
Nov 25, 2020 | 61.62 | 61.62 | 60.82 | 61.29 | 35,926 | -0.11(-0.18%) |
Nov 24, 2020 | 61.15 | 61.80 | 61.15 | 61.40 | 68,689 | +0.90(+1.48%) |
Nov 23, 2020 | 61.32 | 61.58 | 60.44 | 60.51 | 44,475 | -0.40(-0.66%) |
Nov 20, 2020 | 61.08 | 61.08 | 60.52 | 60.91 | 20,498 | -0.16(-0.27%) |
Nov 19, 2020 | 60.80 | 61.10 | 59.89 | 61.07 | 32,989 | +0.24(+0.39%) |
Nov 18, 2020 | 62.74 | 62.93 | 60.83 | 60.83 | 27,366 | -1.92(-3.07%) |
Nov 17, 2020 | 62.35 | 63.04 | 61.89 | 62.76 | 42,848 | -0.19(-0.30%) |
Nov 16, 2020 | 63.32 | 63.91 | 62.04 | 62.94 | 45,045 | +0.81(+1.31%) |
Nov 13, 2020 | 60.70 | 62.21 | 60.70 | 62.13 | 25,677 | +1.55(+2.56%) |
Nov 12, 2020 | 60.57 | 61.35 | 60.01 | 60.58 | 35,348 | -0.97(-1.58%) |
Nov 11, 2020 | 61.97 | 61.97 | 61.02 | 61.55 | 63,885 | -0.33(-0.54%) |
Nov 10, 2020 | 60.25 | 61.98 | 59.82 | 61.88 | 144,554 | +2.21(+3.70%) |
Nov 09, 2020 | 59.72 | 64.93 | 59.56 | 59.67 | 114,463 | +2.79(+4.91%) |
Nov 06, 2020 | 57.45 | 58.14 | 56.73 | 56.88 | 31,187 | -0.49(-0.85%) |
Nov 05, 2020 | 57.91 | 57.94 | 57.15 | 57.37 | 36,902 | -0.18(-0.32%) |
Nov 04, 2020 | 58.07 | 58.25 | 57.16 | 57.55 | 30,764 | -0.36(-0.63%) |
Nov 03, 2020 | 56.95 | 58.21 | 56.84 | 57.91 | 44,912 | +1.67(+2.97%) |