Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 66.64 | 66.95 | 65.79 | 66.03 | 5,738,900 | -0.90(-1.34%) |
Jan 28, 2021 | 66.95 | 67.72 | 66.91 | 66.93 | 5,597,468 | +0.26(+0.39%) |
Jan 27, 2021 | 67.52 | 67.74 | 66.43 | 66.67 | 6,395,588 | -1.52(-2.23%) |
Jan 26, 2021 | 68.29 | 68.40 | 68.00 | 68.19 | 4,521,116 | -0.05(-0.07%) |
Jan 25, 2021 | 67.61 | 68.24 | 67.61 | 68.24 | 4,898,630 | +0.50(+0.74%) |
Jan 22, 2021 | 67.62 | 67.94 | 67.57 | 67.74 | 4,492,200 | -0.17(-0.25%) |
Jan 21, 2021 | 68.20 | 68.23 | 67.84 | 67.91 | 5,246,869 | -0.34(-0.50%) |
Jan 20, 2021 | 67.74 | 68.37 | 67.68 | 68.25 | 3,966,342 | +0.61(+0.90%) |
Jan 19, 2021 | 67.53 | 67.75 | 67.42 | 67.64 | 5,922,591 | +0.35(+0.52%) |
Jan 15, 2021 | 66.80 | 67.52 | 66.79 | 67.29 | 9,771,000 | +0.07(+0.10%) |
Jan 14, 2021 | 67.73 | 67.76 | 67.14 | 67.22 | 18,217,176 | -0.38(-0.56%) |
Jan 13, 2021 | 67.40 | 67.83 | 67.39 | 67.60 | 6,749,716 | -0.01(-0.01%) |
Jan 12, 2021 | 67.96 | 68.00 | 67.22 | 67.61 | 4,159,444 | -0.42(-0.62%) |
Jan 11, 2021 | 67.88 | 68.37 | 67.88 | 68.03 | 3,456,311 | -0.35(-0.51%) |
Jan 08, 2021 | 67.91 | 68.43 | 67.79 | 68.38 | 4,564,900 | +0.36(+0.53%) |
Jan 07, 2021 | 67.66 | 68.19 | 67.58 | 68.02 | 4,070,495 | +0.41(+0.61%) |
Jan 06, 2021 | 66.54 | 67.89 | 66.54 | 67.61 | 4,898,380 | +0.61(+0.91%) |
Jan 05, 2021 | 66.75 | 67.12 | 66.46 | 67.00 | 4,288,136 | +0.07(+0.10%) |
Jan 04, 2021 | 67.92 | 68.06 | 66.33 | 66.93 | 6,084,108 | -0.95(-1.40%) |
Dec 31, 2020 | 67.88 | 67.88 | 67.88 | 1,982,851 | +0.59(+0.88%) | |
Dec 30, 2020 | 67.28 | 67.55 | 67.21 | 67.29 | 1,982,851 | +0.09(+0.13%) |
Dec 29, 2020 | 67.49 | 67.68 | 67.09 | 67.20 | 2,644,991 | -0.14(-0.21%) |
Dec 28, 2020 | 67.37 | 67.55 | 67.21 | 67.34 | 1,653,930 | +0.23(+0.34%) |
Dec 24, 2020 | 66.89 | 67.14 | 66.87 | 67.11 | 965,800 | +0.28(+0.42%) |
Dec 23, 2020 | 66.98 | 67.26 | 66.79 | 66.83 | 2,535,712 | -0.04(-0.06%) |
Dec 22, 2020 | 66.87 | 67.08 | 66.73 | 66.87 | 2,373,673 | -0.21(-0.31%) |
Dec 21, 2020 | 66.77 | 67.13 | 66.10 | 67.08 | 3,769,201 | -0.56(-0.82%) |
Dec 18, 2020 | 67.71 | 67.84 | 67.28 | 67.64 | 4,383,200 | -0.02(-0.02%) |
Dec 17, 2020 | 67.31 | 67.71 | 67.30 | 67.65 | 3,381,060 | +0.65(+0.97%) |
Dec 16, 2020 | 67.02 | 67.30 | 66.88 | 67.00 | 2,195,198 | -0.02(-0.03%) |
Dec 15, 2020 | 66.59 | 67.08 | 66.44 | 67.02 | 3,094,726 | +0.69(+1.04%) |
Dec 14, 2020 | 66.85 | 67.26 | 66.30 | 66.33 | 2,770,968 | -0.49(-0.73%) |
Dec 11, 2020 | 66.35 | 66.90 | 66.35 | 66.82 | 3,077,700 | +0.12(+0.18%) |
Dec 10, 2020 | 66.67 | 66.97 | 66.55 | 66.70 | 2,566,925 | -0.26(-0.39%) |
Dec 09, 2020 | 67.29 | 67.36 | 66.70 | 66.96 | 3,006,084 | -0.31(-0.46%) |
Dec 08, 2020 | 66.77 | 67.34 | 66.77 | 67.27 | 3,214,367 | +0.20(+0.30%) |
Dec 07, 2020 | 66.86 | 67.24 | 66.85 | 67.07 | 2,099,571 | -0.07(-0.10%) |
Dec 04, 2020 | 66.81 | 67.16 | 66.81 | 67.14 | 2,148,100 | +0.34(+0.51%) |
Dec 03, 2020 | 66.76 | 67.01 | 66.59 | 66.80 | 2,126,620 | -0.12(-0.18%) |
Dec 02, 2020 | 67.08 | 67.16 | 66.69 | 66.92 | 2,355,610 | -0.22(-0.33%) |
Dec 01, 2020 | 67.10 | 67.35 | 66.98 | 67.14 | 3,559,664 | +0.49(+0.74%) |
Nov 30, 2020 | 66.72 | 66.75 | 66.23 | 66.65 | 3,195,770 | -0.17(-0.25%) |
Nov 27, 2020 | 66.81 | 66.88 | 66.64 | 66.82 | 1,255,400 | +0.10(+0.15%) |
Nov 25, 2020 | 66.74 | 66.85 | 66.48 | 66.72 | 3,417,700 | -0.12(-0.18%) |
Nov 24, 2020 | 66.57 | 67.08 | 66.57 | 66.84 | 3,472,260 | +0.60(+0.91%) |
Nov 23, 2020 | 66.38 | 66.50 | 65.89 | 66.24 | 3,619,520 | +0.09(+0.14%) |
Nov 20, 2020 | 66.39 | 66.55 | 66.07 | 66.15 | 2,187,700 | -0.32(-0.48%) |
Nov 19, 2020 | 66.15 | 66.53 | 65.81 | 66.47 | 6,582,272 | +0.12(+0.18%) |
Nov 18, 2020 | 67.21 | 67.35 | 66.35 | 66.35 | 2,680,411 | -0.85(-1.26%) |
Nov 17, 2020 | 67.14 | 67.47 | 66.98 | 67.20 | 4,570,276 | -0.42(-0.62%) |
Nov 16, 2020 | 67.60 | 67.77 | 67.18 | 67.62 | 2,339,623 | +0.53(+0.79%) |
Nov 13, 2020 | 66.48 | 67.26 | 66.46 | 67.09 | 1,789,900 | +0.86(+1.30%) |
Nov 12, 2020 | 66.58 | 66.73 | 65.84 | 66.23 | 2,514,575 | -0.69(-1.03%) |
Nov 11, 2020 | 66.91 | 67.12 | 66.60 | 66.92 | 2,097,889 | +0.32(+0.48%) |
Nov 10, 2020 | 65.88 | 66.73 | 65.80 | 66.60 | 3,534,688 | +0.47(+0.71%) |
Nov 09, 2020 | 66.85 | 68.00 | 66.04 | 66.13 | 4,593,261 | +1.06(+1.63%) |
Nov 06, 2020 | 64.83 | 65.33 | 64.78 | 65.07 | 2,803,500 | +0.22(+0.34%) |
Nov 05, 2020 | 65.00 | 65.48 | 64.77 | 64.85 | 4,151,116 | +0.55(+0.86%) |
Nov 04, 2020 | 63.89 | 65.30 | 63.89 | 64.30 | 5,764,238 | +0.70(+1.10%) |
Nov 03, 2020 | 63.03 | 64.03 | 63.03 | 63.60 | 4,403,484 | +1.05(+1.68%) |