Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.82 | 62.76 | 59.88 | 60.07 | 19,608,340 | -2.03(-3.27%) |
Jan 28, 2021 | 62.21 | 63.40 | 61.50 | 62.10 | 16,727,221 | +1.12(+1.84%) |
Jan 27, 2021 | 62.15 | 62.62 | 60.47 | 60.98 | 19,049,444 | -2.49(-3.92%) |
Jan 26, 2021 | 64.83 | 65.35 | 63.40 | 63.47 | 12,223,744 | -1.04(-1.62%) |
Jan 25, 2021 | 65.41 | 65.97 | 64.10 | 64.51 | 17,876,074 | -1.56(-2.36%) |
Jan 22, 2021 | 64.66 | 66.58 | 64.54 | 66.07 | 17,346,104 | -0.51(-0.76%) |
Jan 21, 2021 | 66.84 | 67.64 | 65.72 | 66.58 | 15,249,495 | -0.12(-0.19%) |
Jan 20, 2021 | 68.19 | 69.30 | 66.22 | 66.70 | 18,086,754 | -0.13(-0.20%) |
Jan 19, 2021 | 68.20 | 68.27 | 66.57 | 66.84 | 16,685,036 | -0.22(-0.33%) |
Jan 15, 2021 | 66.91 | 67.35 | 66.09 | 67.06 | 14,454,358 | -1.10(-1.61%) |
Jan 14, 2021 | 67.60 | 68.48 | 67.49 | 68.15 | 11,052,848 | +0.81(+1.20%) |
Jan 13, 2021 | 67.57 | 68.12 | 66.85 | 67.34 | 11,053,136 | -0.21(-0.32%) |
Jan 12, 2021 | 68.23 | 68.78 | 67.31 | 67.56 | 13,269,116 | -0.23(-0.34%) |
Jan 11, 2021 | 66.17 | 68.18 | 65.66 | 67.79 | 10,185,032 | +0.72(+1.08%) |
Jan 08, 2021 | 66.37 | 67.15 | 65.82 | 67.07 | 14,470,178 | +0.28(+0.41%) |
Jan 07, 2021 | 66.67 | 68.19 | 66.67 | 66.79 | 15,177,279 | +1.12(+1.71%) |
Jan 06, 2021 | 63.64 | 66.74 | 62.89 | 65.67 | 20,564,308 | +3.73(+6.03%) |
Jan 05, 2021 | 60.75 | 62.46 | 60.68 | 61.93 | 12,471,546 | +1.03(+1.70%) |
Jan 04, 2021 | 61.75 | 62.33 | 60.36 | 60.90 | 15,716,468 | -0.18(-0.29%) |
Dec 31, 2020 | 61.08 | 61.08 | 61.08 | 5,927,164 | +0.62(+1.02%) | |
Dec 30, 2020 | 60.45 | 60.78 | 60.22 | 60.46 | 5,927,164 | +0.12(+0.19%) |
Dec 29, 2020 | 60.88 | 61.04 | 59.99 | 60.35 | 5,272,332 | -0.30(-0.50%) |
Dec 28, 2020 | 61.10 | 61.35 | 60.58 | 60.65 | 8,312,059 | -0.04(-0.06%) |
Dec 24, 2020 | 60.93 | 61.12 | 60.39 | 60.69 | 3,508,064 | -0.11(-0.18%) |
Dec 23, 2020 | 59.71 | 61.47 | 59.69 | 60.79 | 9,830,347 | +1.40(+2.36%) |
Dec 22, 2020 | 60.83 | 60.83 | 59.35 | 59.39 | 11,003,571 | -1.06(-1.75%) |
Dec 21, 2020 | 58.83 | 60.87 | 58.65 | 60.45 | 16,565,339 | +3.25(+5.69%) |
Dec 18, 2020 | 57.78 | 57.87 | 56.46 | 57.20 | 17,390,872 | -0.44(-0.76%) |
Dec 17, 2020 | 57.41 | 57.71 | 57.10 | 57.64 | 8,001,759 | +0.39(+0.68%) |
Dec 16, 2020 | 56.83 | 57.37 | 56.68 | 57.25 | 9,879,487 | +0.25(+0.44%) |
Dec 15, 2020 | 55.69 | 57.07 | 55.40 | 57.00 | 10,904,544 | +1.84(+3.35%) |
Dec 14, 2020 | 57.26 | 57.31 | 55.13 | 55.15 | 11,482,764 | -1.28(-2.27%) |
Dec 11, 2020 | 56.51 | 56.79 | 55.88 | 56.43 | 10,136,317 | -1.00(-1.74%) |
Dec 10, 2020 | 56.68 | 57.53 | 56.44 | 57.43 | 9,972,378 | +0.06(+0.11%) |
Dec 09, 2020 | 57.66 | 58.32 | 57.13 | 57.37 | 11,382,060 | +0.41(+0.72%) |
Dec 08, 2020 | 56.57 | 57.38 | 56.51 | 56.96 | 7,153,187 | -0.31(-0.54%) |
Dec 07, 2020 | 57.52 | 58.09 | 56.93 | 57.27 | 11,668,316 | -0.66(-1.14%) |
Dec 04, 2020 | 57.70 | 58.10 | 57.29 | 57.93 | 11,410,355 | +0.84(+1.47%) |
Dec 03, 2020 | 57.09 | 57.59 | 56.88 | 57.09 | 13,191,290 | +0.04(+0.06%) |
Dec 02, 2020 | 56.21 | 57.27 | 56.05 | 57.06 | 12,107,257 | +0.66(+1.17%) |
Dec 01, 2020 | 56.26 | 56.86 | 55.94 | 56.40 | 17,791,878 | +1.29(+2.35%) |
Nov 30, 2020 | 56.67 | 56.89 | 54.89 | 55.11 | 17,514,048 | -1.79(-3.15%) |
Nov 27, 2020 | 56.58 | 57.01 | 56.21 | 56.90 | 6,262,365 | +0.32(+0.57%) |
Nov 25, 2020 | 56.12 | 56.84 | 55.48 | 56.58 | 12,913,955 | -0.11(-0.19%) |
Nov 24, 2020 | 54.49 | 56.74 | 54.04 | 56.68 | 25,085,456 | +2.97(+5.53%) |
Nov 23, 2020 | 52.29 | 54.15 | 52.24 | 53.72 | 14,190,511 | +2.19(+4.26%) |
Nov 20, 2020 | 52.01 | 52.35 | 51.25 | 51.52 | 8,684,777 | -0.73(-1.40%) |
Nov 19, 2020 | 52.19 | 52.31 | 51.57 | 52.25 | 8,100,223 | -0.16(-0.31%) |
Nov 18, 2020 | 52.58 | 53.59 | 52.38 | 52.41 | 12,941,702 | +0.00(+0.00%) |
Nov 17, 2020 | 51.26 | 52.48 | 50.98 | 52.41 | 10,770,267 | +0.62(+1.20%) |
Nov 16, 2020 | 51.48 | 51.82 | 50.83 | 51.79 | 13,688,964 | +1.34(+2.65%) |
Nov 13, 2020 | 49.87 | 50.84 | 49.83 | 50.45 | 11,130,414 | +0.94(+1.91%) |
Nov 12, 2020 | 49.47 | 49.84 | 49.01 | 49.51 | 11,096,091 | -0.70(-1.40%) |
Nov 11, 2020 | 49.86 | 50.51 | 49.37 | 50.21 | 10,917,772 | +0.53(+1.06%) |
Nov 10, 2020 | 50.44 | 50.64 | 48.93 | 49.69 | 17,391,580 | -0.24(-0.48%) |
Nov 09, 2020 | 49.69 | 50.72 | 49.07 | 49.93 | 27,193,528 | +3.85(+8.36%) |
Nov 06, 2020 | 46.86 | 46.90 | 45.91 | 46.08 | 7,241,204 | -0.45(-0.96%) |
Nov 05, 2020 | 46.35 | 47.04 | 45.97 | 46.52 | 10,595,001 | +0.69(+1.50%) |
Nov 04, 2020 | 45.09 | 46.63 | 45.02 | 45.84 | 19,496,446 | +0.22(+0.49%) |
Nov 03, 2020 | 44.93 | 45.86 | 44.93 | 45.61 | 14,737,966 | +1.60(+3.65%) |