Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 61.74 | 62.66 | 60.99 | 61.73 | 43,394 | -0.41(-0.66%) |
Jan 28, 2021 | 61.74 | 62.89 | 61.28 | 62.14 | 32,918 | +0.66(+1.07%) |
Jan 27, 2021 | 62.29 | 62.83 | 61.18 | 61.48 | 69,692 | -1.43(-2.27%) |
Jan 26, 2021 | 62.99 | 63.32 | 62.66 | 62.91 | 32,036 | +0.13(+0.20%) |
Jan 25, 2021 | 62.51 | 63.28 | 62.22 | 62.78 | 45,243 | +0.00(+0.00%) |
Jan 22, 2021 | 62.48 | 62.89 | 62.08 | 62.78 | 60,621 | +0.17(+0.28%) |
Jan 21, 2021 | 62.73 | 62.73 | 61.92 | 62.61 | 36,879 | -0.18(-0.29%) |
Jan 20, 2021 | 61.36 | 62.99 | 61.05 | 62.79 | 41,579 | +1.50(+2.44%) |
Jan 19, 2021 | 62.65 | 62.65 | 61.24 | 61.29 | 45,384 | -1.00(-1.60%) |
Jan 15, 2021 | 61.47 | 62.48 | 61.14 | 62.29 | 35,107 | +0.89(+1.45%) |
Jan 14, 2021 | 61.38 | 61.78 | 61.17 | 61.40 | 20,399 | +0.13(+0.21%) |
Jan 13, 2021 | 60.28 | 61.38 | 60.28 | 61.28 | 81,506 | +1.04(+1.72%) |
Jan 12, 2021 | 59.95 | 60.38 | 59.81 | 60.24 | 76,574 | +0.18(+0.31%) |
Jan 11, 2021 | 60.49 | 60.71 | 59.84 | 60.06 | 46,768 | -0.63(-1.04%) |
Jan 08, 2021 | 60.08 | 60.74 | 59.96 | 60.69 | 37,397 | +0.50(+0.84%) |
Jan 07, 2021 | 60.81 | 60.81 | 59.80 | 60.18 | 40,092 | -0.60(-0.98%) |
Jan 06, 2021 | 60.29 | 60.98 | 59.82 | 60.78 | 31,372 | +0.91(+1.52%) |
Jan 05, 2021 | 60.09 | 60.37 | 59.85 | 59.87 | 42,414 | -0.06(-0.09%) |
Jan 04, 2021 | 62.37 | 62.49 | 59.86 | 59.93 | 199,075 | -2.30(-3.70%) |
Dec 31, 2020 | 62.23 | 62.23 | 62.23 | 20,328 | +0.56(+0.91%) | |
Dec 30, 2020 | 61.35 | 62.05 | 61.35 | 61.67 | 20,328 | +0.33(+0.53%) |
Dec 29, 2020 | 61.73 | 62.18 | 61.14 | 61.34 | 37,442 | -0.39(-0.62%) |
Dec 28, 2020 | 61.54 | 61.76 | 61.27 | 61.73 | 56,453 | +0.34(+0.55%) |
Dec 24, 2020 | 61.05 | 61.39 | 60.79 | 61.39 | 12,211 | +0.53(+0.87%) |
Dec 23, 2020 | 61.33 | 61.95 | 60.67 | 60.85 | 35,730 | -0.63(-1.03%) |
Dec 22, 2020 | 60.95 | 61.49 | 60.72 | 61.49 | 41,009 | +0.54(+0.89%) |
Dec 21, 2020 | 60.53 | 61.00 | 59.90 | 60.95 | 49,503 | -0.23(-0.37%) |
Dec 18, 2020 | 62.74 | 62.74 | 60.83 | 61.18 | 60,621 | -1.34(-2.14%) |
Dec 17, 2020 | 62.36 | 62.59 | 61.87 | 62.51 | 48,268 | +0.46(+0.74%) |
Dec 16, 2020 | 62.15 | 62.68 | 61.83 | 62.06 | 75,547 | +0.16(+0.25%) |
Dec 15, 2020 | 60.64 | 61.91 | 60.17 | 61.90 | 42,141 | +1.42(+2.35%) |
Dec 14, 2020 | 61.45 | 61.82 | 60.48 | 60.48 | 39,227 | -0.25(-0.41%) |
Dec 11, 2020 | 60.25 | 60.74 | 60.21 | 60.73 | 25,566 | +0.25(+0.42%) |
Dec 10, 2020 | 61.24 | 61.35 | 60.33 | 60.47 | 44,345 | -1.05(-1.71%) |
Dec 09, 2020 | 61.82 | 61.95 | 60.88 | 61.53 | 42,204 | -0.43(-0.69%) |
Dec 08, 2020 | 62.28 | 62.34 | 61.85 | 61.95 | 36,134 | -0.42(-0.67%) |
Dec 07, 2020 | 61.96 | 62.65 | 61.96 | 62.37 | 27,741 | +0.14(+0.22%) |
Dec 04, 2020 | 61.85 | 62.24 | 61.75 | 62.23 | 27,659 | +0.87(+1.41%) |
Dec 03, 2020 | 60.80 | 61.72 | 60.63 | 61.37 | 43,401 | +0.69(+1.14%) |
Dec 02, 2020 | 60.50 | 61.48 | 60.42 | 60.67 | 27,523 | -0.04(-0.06%) |
Dec 01, 2020 | 60.79 | 60.88 | 60.35 | 60.71 | 37,347 | +0.66(+1.10%) |
Nov 30, 2020 | 60.44 | 60.55 | 59.80 | 60.05 | 42,966 | -0.34(-0.56%) |
Nov 27, 2020 | 61.55 | 61.55 | 60.12 | 60.38 | 31,737 | -0.91(-1.49%) |
Nov 25, 2020 | 61.63 | 61.63 | 60.83 | 61.29 | 35,924 | -0.11(-0.18%) |
Nov 24, 2020 | 61.15 | 61.81 | 61.15 | 61.41 | 68,685 | +0.90(+1.48%) |
Nov 23, 2020 | 61.33 | 61.58 | 60.45 | 60.51 | 44,472 | -0.40(-0.66%) |
Nov 20, 2020 | 61.08 | 61.08 | 60.53 | 60.91 | 20,496 | -0.16(-0.27%) |
Nov 19, 2020 | 60.80 | 61.11 | 59.89 | 61.07 | 32,987 | +0.24(+0.39%) |
Nov 18, 2020 | 62.74 | 62.94 | 60.84 | 60.84 | 27,364 | -1.92(-3.07%) |
Nov 17, 2020 | 62.35 | 63.04 | 61.90 | 62.76 | 42,846 | -0.19(-0.30%) |
Nov 16, 2020 | 63.32 | 63.91 | 62.04 | 62.95 | 45,042 | +0.81(+1.31%) |
Nov 13, 2020 | 60.70 | 62.21 | 60.70 | 62.13 | 25,676 | +1.55(+2.56%) |
Nov 12, 2020 | 60.57 | 61.35 | 60.01 | 60.58 | 35,346 | -0.97(-1.58%) |
Nov 11, 2020 | 61.97 | 61.97 | 61.03 | 61.55 | 63,882 | -0.33(-0.54%) |
Nov 10, 2020 | 60.25 | 61.98 | 59.83 | 61.88 | 144,546 | +2.21(+3.70%) |
Nov 09, 2020 | 59.72 | 64.94 | 59.57 | 59.67 | 114,456 | +2.80(+4.91%) |
Nov 06, 2020 | 57.45 | 58.14 | 56.73 | 56.88 | 31,186 | -0.49(-0.85%) |
Nov 05, 2020 | 57.91 | 57.94 | 57.15 | 57.37 | 36,900 | -0.18(-0.32%) |
Nov 04, 2020 | 58.08 | 58.25 | 57.16 | 57.55 | 30,763 | -0.36(-0.63%) |
Nov 03, 2020 | 56.95 | 58.21 | 56.84 | 57.91 | 44,910 | +1.67(+2.97%) |