Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 25, 2021 | 63.56 | 64.63 | 62.98 | 63.47 | 2,616,341 | -0.09(-0.14%) |
Jan 22, 2021 | 62.84 | 63.65 | 62.38 | 63.56 | 1,686,600 | +0.39(+0.62%) |
Jan 21, 2021 | 62.99 | 63.71 | 62.85 | 63.17 | 1,496,801 | +0.44(+0.70%) |
Jan 20, 2021 | 61.45 | 63.01 | 61.23 | 62.73 | 5,131,503 | +1.62(+2.65%) |
Jan 19, 2021 | 61.02 | 61.42 | 60.87 | 61.11 | 1,008,619 | +0.62(+1.02%) |
Jan 15, 2021 | 60.23 | 60.73 | 59.60 | 60.49 | 1,076,400 | -0.11(-0.18%) |
Jan 14, 2021 | 60.57 | 61.19 | 60.25 | 60.60 | 899,727 | +0.29(+0.48%) |
Jan 13, 2021 | 60.57 | 61.24 | 60.28 | 60.31 | 1,120,034 | -0.11(-0.18%) |
Jan 12, 2021 | 59.54 | 60.44 | 59.31 | 60.42 | 1,814,939 | +0.97(+1.63%) |
Jan 11, 2021 | 58.07 | 59.93 | 57.97 | 59.45 | 1,593,619 | +0.80(+1.36%) |
Jan 08, 2021 | 59.69 | 59.94 | 58.06 | 58.65 | 2,645,500 | -1.00(-1.68%) |
Jan 07, 2021 | 58.54 | 59.79 | 58.41 | 59.65 | 2,110,059 | +1.38(+2.37%) |
Jan 06, 2021 | 56.67 | 58.68 | 56.67 | 58.27 | 3,382,689 | +1.27(+2.23%) |
Jan 05, 2021 | 56.49 | 57.30 | 56.49 | 57.00 | 3,108,472 | +0.23(+0.41%) |
Jan 04, 2021 | 57.76 | 57.91 | 56.15 | 56.77 | 2,651,000 | -0.87(-1.51%) |
Dec 31, 2020 | 57.64 | 57.64 | 57.64 | 1,457,313 | -0.51(-0.88%) | |
Dec 30, 2020 | 58.07 | 58.67 | 58.00 | 58.15 | 1,457,313 | +0.22(+0.38%) |
Dec 29, 2020 | 58.55 | 58.76 | 57.43 | 57.93 | 1,928,478 | -0.48(-0.82%) |
Dec 28, 2020 | 59.77 | 59.85 | 58.39 | 58.41 | 1,708,351 | -0.96(-1.62%) |
Dec 24, 2020 | 58.77 | 59.41 | 58.52 | 59.37 | 879,400 | +0.62(+1.06%) |
Dec 23, 2020 | 59.32 | 59.45 | 58.58 | 58.75 | 1,277,598 | -0.41(-0.69%) |
Dec 22, 2020 | 59.21 | 59.51 | 58.79 | 59.16 | 1,568,435 | +0.12(+0.20%) |
Dec 21, 2020 | 58.41 | 59.38 | 57.94 | 59.04 | 2,249,208 | -0.37(-0.62%) |
Dec 18, 2020 | 59.28 | 59.72 | 59.03 | 59.41 | 1,481,000 | +0.32(+0.54%) |
Dec 17, 2020 | 58.25 | 59.31 | 58.01 | 59.09 | 1,882,506 | +1.43(+2.48%) |
Dec 16, 2020 | 57.96 | 58.33 | 57.34 | 57.66 | 1,739,658 | -0.08(-0.14%) |
Dec 15, 2020 | 56.85 | 57.77 | 56.85 | 57.74 | 2,383,970 | +1.23(+2.18%) |
Dec 14, 2020 | 56.90 | 57.42 | 56.50 | 56.51 | 1,870,438 | -0.03(-0.05%) |
Dec 11, 2020 | 56.37 | 56.96 | 56.30 | 56.54 | 1,249,900 | -0.24(-0.42%) |
Dec 10, 2020 | 56.53 | 56.96 | 56.22 | 56.78 | 2,735,464 | -0.13(-0.23%) |
Dec 09, 2020 | 57.12 | 57.52 | 56.55 | 56.91 | 3,908,841 | +0.30(+0.53%) |
Dec 08, 2020 | 56.81 | 56.89 | 56.21 | 56.61 | 1,969,059 | -0.51(-0.89%) |
Dec 07, 2020 | 56.76 | 57.24 | 56.35 | 57.12 | 2,628,673 | +0.39(+0.69%) |
Dec 04, 2020 | 56.92 | 57.09 | 56.42 | 56.73 | 2,102,400 | -0.17(-0.30%) |
Dec 03, 2020 | 56.00 | 57.20 | 55.89 | 56.90 | 1,892,652 | +1.10(+1.97%) |
Dec 02, 2020 | 56.59 | 56.64 | 55.73 | 55.80 | 3,674,932 | -1.11(-1.95%) |
Dec 01, 2020 | 57.86 | 57.86 | 56.80 | 56.91 | 2,336,746 | -0.32(-0.56%) |
Nov 30, 2020 | 57.80 | 57.93 | 56.40 | 57.23 | 2,137,624 | -0.69(-1.19%) |
Nov 27, 2020 | 58.24 | 58.48 | 57.72 | 57.92 | 815,500 | -0.11(-0.19%) |
Nov 25, 2020 | 58.13 | 58.36 | 57.54 | 58.03 | 1,870,700 | -0.19(-0.33%) |
Nov 24, 2020 | 59.00 | 59.08 | 58.11 | 58.22 | 1,950,940 | -0.20(-0.34%) |
Nov 23, 2020 | 57.55 | 58.61 | 57.42 | 58.42 | 2,033,951 | +1.27(+2.22%) |
Nov 20, 2020 | 57.31 | 57.67 | 56.83 | 57.15 | 1,491,300 | -0.07(-0.12%) |
Nov 19, 2020 | 56.76 | 57.39 | 56.62 | 57.22 | 2,516,340 | +0.42(+0.74%) |
Nov 18, 2020 | 57.02 | 57.50 | 56.76 | 56.80 | 1,781,824 | -0.25(-0.44%) |
Nov 17, 2020 | 56.70 | 57.35 | 56.00 | 57.05 | 2,267,878 | +0.12(+0.21%) |
Nov 16, 2020 | 56.55 | 57.14 | 55.91 | 56.93 | 2,076,304 | +0.88(+1.57%) |
Nov 13, 2020 | 55.23 | 56.32 | 55.23 | 56.05 | 3,449,000 | +1.33(+2.43%) |
Nov 12, 2020 | 55.60 | 55.96 | 54.23 | 54.72 | 3,052,114 | -0.84(-1.51%) |
Nov 11, 2020 | 55.13 | 55.62 | 54.62 | 55.56 | 3,712,974 | +0.82(+1.50%) |
Nov 10, 2020 | 53.85 | 55.12 | 53.43 | 54.74 | 4,668,652 | +1.23(+2.30%) |
Nov 09, 2020 | 57.52 | 58.29 | 53.45 | 53.51 | 7,020,080 | -3.20(-5.64%) |
Nov 06, 2020 | 57.12 | 57.23 | 56.35 | 56.71 | 3,916,200 | -0.50(-0.87%) |
Nov 05, 2020 | 57.20 | 57.92 | 56.95 | 57.21 | 3,352,772 | +0.84(+1.49%) |
Nov 04, 2020 | 55.16 | 56.82 | 55.03 | 56.37 | 4,762,935 | +1.47(+2.68%) |
Nov 03, 2020 | 54.45 | 55.23 | 54.18 | 54.90 | 2,416,873 | +1.10(+2.04%) |