Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.63 | 67.69 | 65.57 | 65.86 | 23,900 | -1.29(-1.92%) |
Jan 28, 2021 | 67.52 | 68.16 | 66.69 | 67.15 | 32,719 | +0.09(+0.13%) |
Jan 27, 2021 | 67.34 | 68.46 | 66.55 | 67.06 | 34,995 | -1.66(-2.42%) |
Jan 26, 2021 | 69.55 | 69.70 | 68.64 | 68.73 | 29,526 | -0.55(-0.80%) |
Jan 25, 2021 | 69.72 | 70.92 | 68.41 | 69.28 | 36,576 | -0.17(-0.25%) |
Jan 22, 2021 | 67.94 | 69.50 | 67.74 | 69.45 | 49,319 | +0.93(+1.35%) |
Jan 21, 2021 | 69.00 | 69.00 | 68.28 | 68.53 | 82,832 | -0.52(-0.76%) |
Jan 20, 2021 | 68.96 | 69.89 | 68.70 | 69.05 | 41,842 | +0.30(+0.43%) |
Jan 19, 2021 | 68.01 | 68.76 | 67.99 | 68.76 | 119,471 | +1.48(+2.20%) |
Jan 15, 2021 | 67.81 | 67.95 | 66.59 | 67.27 | 23,292 | -1.12(-1.64%) |
Jan 14, 2021 | 66.97 | 68.73 | 66.97 | 68.39 | 201,208 | +1.88(+2.83%) |
Jan 13, 2021 | 66.81 | 66.95 | 66.28 | 66.51 | 126,068 | -0.18(-0.27%) |
Jan 12, 2021 | 65.96 | 66.69 | 65.89 | 66.69 | 29,533 | +1.42(+2.18%) |
Jan 11, 2021 | 64.56 | 65.57 | 64.40 | 65.27 | 75,684 | +0.17(+0.26%) |
Jan 08, 2021 | 65.51 | 66.05 | 64.25 | 65.10 | 89,423 | +0.03(+0.05%) |
Jan 07, 2021 | 64.43 | 65.11 | 64.40 | 65.07 | 40,757 | +1.59(+2.50%) |
Jan 06, 2021 | 62.08 | 64.25 | 61.97 | 63.48 | 211,971 | +1.97(+3.19%) |
Jan 05, 2021 | 60.46 | 61.75 | 60.46 | 61.52 | 151,927 | +1.19(+1.97%) |
Jan 04, 2021 | 61.51 | 61.51 | 59.46 | 60.33 | 573,479 | -0.58(-0.96%) |
Dec 31, 2020 | 60.92 | 60.92 | 60.92 | 33,464 | -0.30(-0.48%) | |
Dec 30, 2020 | 60.45 | 61.45 | 60.45 | 61.21 | 33,464 | +0.93(+1.55%) |
Dec 29, 2020 | 62.06 | 62.06 | 59.86 | 60.28 | 34,537 | -1.60(-2.59%) |
Dec 28, 2020 | 63.43 | 63.43 | 61.88 | 61.88 | 67,513 | -0.78(-1.25%) |
Dec 24, 2020 | 62.86 | 63.24 | 62.49 | 62.66 | 23,292 | -0.28(-0.44%) |
Dec 23, 2020 | 63.18 | 63.30 | 62.51 | 62.94 | 24,716 | +0.02(+0.03%) |
Dec 22, 2020 | 62.19 | 63.00 | 62.19 | 62.92 | 61,568 | +1.24(+2.02%) |
Dec 21, 2020 | 60.22 | 61.72 | 60.17 | 61.68 | 117,507 | +0.67(+1.10%) |
Dec 18, 2020 | 61.56 | 61.67 | 60.80 | 61.01 | 68,930 | +0.04(+0.06%) |
Dec 17, 2020 | 60.60 | 61.01 | 60.20 | 60.97 | 60,580 | +1.17(+1.96%) |
Dec 16, 2020 | 60.27 | 60.27 | 59.33 | 59.80 | 152,624 | -0.13(-0.22%) |
Dec 15, 2020 | 58.72 | 59.94 | 58.67 | 59.92 | 35,923 | +1.54(+2.64%) |
Dec 14, 2020 | 58.91 | 59.13 | 58.31 | 58.38 | 101,718 | +0.35(+0.60%) |
Dec 11, 2020 | 58.10 | 58.69 | 57.48 | 58.03 | 26,659 | -0.36(-0.61%) |
Dec 10, 2020 | 57.20 | 58.44 | 57.18 | 58.39 | 38,176 | +1.19(+2.07%) |
Dec 09, 2020 | 58.15 | 58.51 | 56.91 | 57.20 | 40,499 | -0.60(-1.03%) |
Dec 08, 2020 | 57.32 | 57.91 | 57.18 | 57.80 | 13,218 | +0.84(+1.48%) |
Dec 07, 2020 | 56.99 | 57.21 | 56.83 | 56.96 | 8,453 | +0.29(+0.50%) |
Dec 04, 2020 | 55.81 | 56.67 | 55.81 | 56.67 | 10,035 | +1.11(+2.01%) |
Dec 03, 2020 | 55.38 | 55.91 | 55.36 | 55.56 | 9,459 | +0.38(+0.70%) |
Dec 02, 2020 | 54.99 | 55.28 | 54.55 | 55.18 | 14,180 | -0.19(-0.35%) |
Dec 01, 2020 | 55.65 | 55.75 | 55.11 | 55.37 | 34,245 | +0.47(+0.86%) |
Nov 30, 2020 | 55.82 | 55.82 | 54.33 | 54.90 | 16,756 | -0.79(-1.41%) |
Nov 27, 2020 | 55.27 | 55.72 | 55.27 | 55.68 | 40,851 | +0.83(+1.50%) |
Nov 25, 2020 | 54.60 | 55.03 | 54.26 | 54.86 | 103,598 | +0.23(+0.41%) |
Nov 24, 2020 | 54.91 | 54.91 | 54.49 | 54.63 | 13,329 | +0.34(+0.63%) |
Nov 23, 2020 | 53.79 | 54.55 | 53.62 | 54.29 | 41,702 | +0.90(+1.69%) |
Nov 20, 2020 | 52.96 | 53.39 | 52.92 | 53.39 | 14,394 | +0.27(+0.50%) |
Nov 19, 2020 | 52.80 | 53.17 | 52.69 | 53.12 | 12,486 | +0.64(+1.22%) |
Nov 18, 2020 | 53.26 | 53.47 | 52.44 | 52.48 | 28,560 | -0.50(-0.94%) |
Nov 17, 2020 | 52.42 | 53.16 | 52.00 | 52.98 | 19,474 | +0.30(+0.58%) |
Nov 16, 2020 | 52.58 | 52.76 | 52.22 | 52.68 | 16,875 | +0.73(+1.40%) |
Nov 13, 2020 | 51.67 | 52.15 | 51.58 | 51.95 | 19,766 | +0.74(+1.45%) |
Nov 12, 2020 | 51.52 | 51.87 | 50.87 | 51.21 | 21,035 | -0.51(-0.98%) |
Nov 11, 2020 | 51.15 | 51.71 | 51.11 | 51.71 | 18,085 | +0.80(+1.57%) |
Nov 10, 2020 | 50.73 | 51.18 | 50.11 | 50.91 | 44,123 | +0.47(+0.92%) |
Nov 09, 2020 | 52.55 | 53.23 | 50.38 | 50.45 | 21,222 | -0.36(-0.70%) |
Nov 06, 2020 | 51.17 | 51.27 | 50.71 | 50.80 | 6,588 | -0.31(-0.60%) |
Nov 05, 2020 | 50.21 | 51.12 | 50.21 | 51.11 | 11,074 | +1.67(+3.38%) |
Nov 04, 2020 | 48.71 | 49.80 | 48.71 | 49.44 | 67,034 | +0.44(+0.90%) |
Nov 03, 2020 | 48.22 | 49.16 | 48.22 | 49.00 | 21,491 | +1.46(+3.07%) |