Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 62.63 | 62.63 | 61.91 | 62.26 | 82,568 | -1.34(-2.11%) |
Jan 28, 2021 | 63.21 | 63.72 | 63.14 | 63.60 | 25,889 | +0.31(+0.49%) |
Jan 27, 2021 | 63.42 | 63.92 | 63.29 | 63.29 | 10,680 | -1.58(-2.43%) |
Jan 26, 2021 | 64.60 | 64.86 | 64.60 | 64.86 | 3,186 | -0.34(-0.52%) |
Jan 25, 2021 | 65.44 | 65.44 | 64.68 | 65.20 | 10,884 | +0.20(+0.30%) |
Jan 22, 2021 | 64.69 | 65.12 | 64.69 | 65.00 | 9,340 | -0.66(-1.00%) |
Jan 21, 2021 | 65.54 | 65.66 | 65.48 | 65.66 | 2,395 | +0.06(+0.10%) |
Jan 20, 2021 | 65.25 | 65.71 | 65.25 | 65.59 | 31,974 | +1.10(+1.71%) |
Jan 19, 2021 | 64.49 | 64.67 | 64.27 | 64.49 | 15,604 | +1.20(+1.90%) |
Jan 15, 2021 | 63.54 | 63.54 | 63.28 | 63.29 | 3,113 | -0.60(-0.94%) |
Jan 14, 2021 | 63.81 | 64.26 | 63.81 | 63.88 | 4,502 | +0.68(+1.07%) |
Jan 13, 2021 | 63.06 | 63.32 | 62.86 | 63.21 | 3,288 | +0.35(+0.55%) |
Jan 12, 2021 | 62.91 | 62.91 | 62.75 | 62.86 | 2,007 | +0.52(+0.83%) |
Jan 11, 2021 | 62.48 | 62.55 | 62.34 | 62.34 | 3,285 | -0.37(-0.59%) |
Jan 08, 2021 | 62.49 | 62.76 | 62.35 | 62.71 | 2,998 | +1.53(+2.51%) |
Jan 07, 2021 | 60.94 | 61.19 | 60.94 | 61.18 | 1,192 | +0.31(+0.51%) |
Jan 06, 2021 | 60.85 | 61.33 | 60.85 | 60.87 | 3,758 | -0.30(-0.48%) |
Jan 05, 2021 | 60.73 | 61.19 | 60.64 | 61.16 | 2,697 | +0.97(+1.61%) |
Jan 04, 2021 | 60.99 | 60.99 | 60.17 | 60.19 | 3,226 | +0.29(+0.49%) |
Dec 31, 2020 | 59.89 | 59.89 | 59.89 | 3,708 | -0.23(-0.38%) | |
Dec 30, 2020 | 60.09 | 60.27 | 60.07 | 60.12 | 3,708 | +0.80(+1.35%) |
Dec 29, 2020 | 59.02 | 59.37 | 59.02 | 59.32 | 1,740 | +0.68(+1.15%) |
Dec 28, 2020 | 58.68 | 58.68 | 58.64 | 58.65 | 935 | -0.05(-0.09%) |
Dec 24, 2020 | 58.72 | 58.72 | 58.51 | 58.70 | 1,845 | -0.35(-0.59%) |
Dec 23, 2020 | 59.00 | 59.08 | 59.00 | 59.05 | 1,847 | +0.51(+0.87%) |
Dec 22, 2020 | 58.68 | 58.68 | 58.45 | 58.54 | 2,582 | -0.20(-0.34%) |
Dec 21, 2020 | 58.26 | 58.81 | 58.25 | 58.74 | 2,561 | -0.96(-1.61%) |
Dec 18, 2020 | 59.57 | 59.70 | 59.55 | 59.70 | 3,233 | +0.07(+0.12%) |
Dec 17, 2020 | 59.55 | 59.63 | 59.55 | 59.63 | 2,484 | +0.26(+0.44%) |
Dec 16, 2020 | 59.10 | 59.37 | 59.10 | 59.37 | 2,556 | +0.34(+0.57%) |
Dec 15, 2020 | 58.78 | 59.03 | 58.66 | 59.03 | 2,427 | +0.45(+0.76%) |
Dec 14, 2020 | 58.68 | 58.68 | 58.58 | 58.58 | 2,573 | -0.35(-0.60%) |
Dec 11, 2020 | 58.86 | 58.94 | 58.86 | 58.94 | 1,270 | -0.26(-0.43%) |
Dec 10, 2020 | 58.43 | 59.19 | 58.43 | 59.19 | 5,223 | +0.74(+1.27%) |
Dec 09, 2020 | 59.03 | 59.03 | 58.22 | 58.45 | 17,517 | -0.37(-0.63%) |
Dec 08, 2020 | 58.75 | 58.86 | 58.70 | 58.82 | 2,878 | +0.12(+0.20%) |
Dec 07, 2020 | 58.88 | 58.88 | 58.68 | 58.71 | 1,651 | +0.03(+0.05%) |
Dec 04, 2020 | 58.51 | 58.69 | 58.50 | 58.68 | 6,812 | +0.60(+1.03%) |
Dec 03, 2020 | 57.96 | 58.31 | 57.96 | 58.08 | 7,238 | +0.44(+0.77%) |
Dec 02, 2020 | 57.32 | 57.69 | 57.32 | 57.64 | 10,941 | +0.07(+0.12%) |
Dec 01, 2020 | 57.56 | 57.58 | 57.56 | 57.57 | 1,035 | +1.00(+1.76%) |
Nov 30, 2020 | 57.15 | 57.15 | 56.57 | 56.57 | 4,998 | -1.35(-2.33%) |
Nov 27, 2020 | 58.01 | 58.02 | 57.92 | 57.92 | 346 | +0.62(+1.07%) |
Nov 25, 2020 | 57.10 | 57.39 | 57.10 | 57.31 | 5,542 | -0.36(-0.62%) |
Nov 24, 2020 | 57.50 | 57.66 | 57.50 | 57.66 | 1,186 | +0.70(+1.23%) |
Nov 23, 2020 | 57.23 | 57.23 | 56.93 | 56.96 | 2,682 | +0.13(+0.23%) |
Nov 20, 2020 | 56.66 | 56.94 | 56.60 | 56.83 | 4,618 | +0.33(+0.58%) |
Nov 19, 2020 | 56.45 | 56.59 | 56.32 | 56.50 | 6,095 | -0.16(-0.29%) |
Nov 18, 2020 | 56.63 | 56.80 | 56.63 | 56.67 | 6,277 | +0.03(+0.06%) |
Nov 17, 2020 | 56.42 | 56.74 | 56.31 | 56.63 | 2,017 | -0.03(-0.06%) |
Nov 16, 2020 | 56.54 | 56.73 | 56.54 | 56.67 | 3,667 | +0.64(+1.14%) |
Nov 13, 2020 | 55.86 | 56.06 | 55.86 | 56.03 | 1,501 | +0.82(+1.49%) |
Nov 12, 2020 | 55.88 | 56.01 | 55.14 | 55.20 | 6,945 | -0.68(-1.21%) |
Nov 11, 2020 | 55.55 | 55.96 | 55.49 | 55.88 | 16,583 | +0.35(+0.62%) |
Nov 10, 2020 | 55.45 | 55.91 | 55.37 | 55.53 | 3,787 | -1.09(-1.92%) |
Nov 09, 2020 | 57.96 | 57.96 | 56.62 | 56.62 | 24,869 | +0.30(+0.53%) |
Nov 06, 2020 | 55.91 | 56.32 | 55.90 | 56.32 | 3,810 | +0.25(+0.45%) |
Nov 05, 2020 | 55.78 | 56.12 | 55.64 | 56.07 | 9,408 | +0.94(+1.70%) |
Nov 04, 2020 | 54.39 | 55.37 | 54.35 | 55.13 | 2,563 | +1.58(+2.96%) |
Nov 03, 2020 | 53.63 | 53.63 | 53.51 | 53.55 | 1,586 | +0.16(+0.29%) |