Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 69.41 | 69.56 | 68.39 | 68.75 | 150,629 | -1.23(-1.75%) |
Jan 28, 2021 | 69.63 | 70.30 | 68.93 | 69.98 | 230,499 | -0.36(-0.51%) |
Jan 27, 2021 | 70.83 | 71.21 | 70.34 | 70.34 | 207,591 | -2.35(-3.23%) |
Jan 26, 2021 | 72.83 | 72.88 | 72.17 | 72.69 | 387,689 | -1.18(-1.60%) |
Jan 25, 2021 | 74.25 | 74.38 | 72.95 | 73.87 | 450,056 | +1.83(+2.54%) |
Jan 22, 2021 | 71.28 | 72.21 | 71.28 | 72.04 | 180,007 | +0.54(+0.75%) |
Jan 21, 2021 | 71.39 | 71.59 | 70.86 | 71.51 | 200,850 | +0.16(+0.23%) |
Jan 20, 2021 | 71.25 | 71.46 | 70.93 | 71.34 | 246,512 | +1.98(+2.86%) |
Jan 19, 2021 | 69.18 | 69.36 | 68.89 | 69.36 | 223,575 | +2.43(+3.63%) |
Jan 15, 2021 | 67.37 | 67.47 | 66.73 | 66.93 | 232,120 | -0.46(-0.69%) |
Jan 14, 2021 | 67.93 | 67.93 | 67.33 | 67.39 | 141,905 | +0.18(+0.27%) |
Jan 13, 2021 | 66.98 | 67.42 | 66.69 | 67.21 | 167,914 | +0.07(+0.10%) |
Jan 12, 2021 | 67.14 | 67.40 | 66.83 | 67.14 | 113,220 | +1.02(+1.54%) |
Jan 11, 2021 | 66.54 | 66.74 | 66.04 | 66.12 | 123,738 | -1.46(-2.17%) |
Jan 08, 2021 | 66.41 | 67.58 | 65.99 | 67.58 | 190,077 | +1.78(+2.71%) |
Jan 07, 2021 | 65.59 | 65.81 | 65.03 | 65.80 | 228,505 | +1.01(+1.56%) |
Jan 06, 2021 | 65.87 | 66.11 | 64.73 | 64.79 | 300,838 | -1.28(-1.94%) |
Jan 05, 2021 | 64.66 | 66.08 | 64.54 | 66.07 | 153,478 | +2.11(+3.30%) |
Jan 04, 2021 | 64.50 | 64.77 | 63.60 | 63.96 | 212,941 | +0.61(+0.96%) |
Dec 31, 2020 | 63.36 | 63.36 | 63.36 | 83,015 | +0.25(+0.40%) | |
Dec 30, 2020 | 62.68 | 63.29 | 62.63 | 63.11 | 83,015 | +1.80(+2.94%) |
Dec 29, 2020 | 60.74 | 61.41 | 60.74 | 61.30 | 104,317 | +1.12(+1.86%) |
Dec 28, 2020 | 60.50 | 60.60 | 60.08 | 60.19 | 99,102 | -0.27(-0.45%) |
Dec 24, 2020 | 60.83 | 61.12 | 60.23 | 60.46 | 153,120 | -1.18(-1.91%) |
Dec 23, 2020 | 61.81 | 61.81 | 61.40 | 61.63 | 125,345 | +0.65(+1.06%) |
Dec 22, 2020 | 61.43 | 61.43 | 60.88 | 60.99 | 132,271 | -0.41(-0.67%) |
Dec 21, 2020 | 61.02 | 61.64 | 61.02 | 61.40 | 161,754 | -0.15(-0.24%) |
Dec 18, 2020 | 61.45 | 61.60 | 61.28 | 61.55 | 380,447 | +0.02(+0.03%) |
Dec 17, 2020 | 61.34 | 61.55 | 61.20 | 61.53 | 130,393 | +0.84(+1.38%) |
Dec 16, 2020 | 60.58 | 60.78 | 60.47 | 60.69 | 98,606 | +0.56(+0.93%) |
Dec 15, 2020 | 59.81 | 60.13 | 59.60 | 60.13 | 126,983 | +0.68(+1.15%) |
Dec 14, 2020 | 59.75 | 59.76 | 59.45 | 59.45 | 148,252 | -0.14(-0.24%) |
Dec 11, 2020 | 59.69 | 60.00 | 59.58 | 59.59 | 69,295 | -0.73(-1.21%) |
Dec 10, 2020 | 59.49 | 60.35 | 59.42 | 60.32 | 100,095 | +0.92(+1.56%) |
Dec 09, 2020 | 60.22 | 60.22 | 59.13 | 59.40 | 286,060 | -1.01(-1.67%) |
Dec 08, 2020 | 60.49 | 60.49 | 59.99 | 60.41 | 174,144 | +0.23(+0.38%) |
Dec 07, 2020 | 60.02 | 60.45 | 60.02 | 60.18 | 329,994 | -0.03(-0.05%) |
Dec 04, 2020 | 60.49 | 60.62 | 60.16 | 60.21 | 161,445 | +0.08(+0.13%) |
Dec 03, 2020 | 59.94 | 60.43 | 59.88 | 60.13 | 260,518 | +0.64(+1.08%) |
Dec 02, 2020 | 59.19 | 59.55 | 58.94 | 59.49 | 130,145 | -0.42(-0.71%) |
Dec 01, 2020 | 60.31 | 60.31 | 59.80 | 59.91 | 201,758 | +0.50(+0.84%) |
Nov 30, 2020 | 60.33 | 60.33 | 59.37 | 59.41 | 191,464 | -1.47(-2.42%) |
Nov 27, 2020 | 60.59 | 60.99 | 60.49 | 60.88 | 186,379 | +0.91(+1.53%) |
Nov 25, 2020 | 59.80 | 59.97 | 59.63 | 59.97 | 349,799 | -0.78(-1.28%) |
Nov 24, 2020 | 60.82 | 60.82 | 60.27 | 60.75 | 134,887 | +0.29(+0.48%) |
Nov 23, 2020 | 60.97 | 61.05 | 60.30 | 60.46 | 438,231 | -0.34(-0.55%) |
Nov 20, 2020 | 60.45 | 60.93 | 60.30 | 60.79 | 195,729 | +0.87(+1.45%) |
Nov 19, 2020 | 59.38 | 60.04 | 59.34 | 59.93 | 432,337 | +0.49(+0.83%) |
Nov 18, 2020 | 59.85 | 59.85 | 59.28 | 59.44 | 156,313 | -0.49(-0.82%) |
Nov 17, 2020 | 59.86 | 60.17 | 59.59 | 59.93 | 170,800 | -0.36(-0.59%) |
Nov 16, 2020 | 60.52 | 60.55 | 60.14 | 60.28 | 238,545 | +0.22(+0.37%) |
Nov 13, 2020 | 60.04 | 60.34 | 59.49 | 60.06 | 137,551 | +1.03(+1.74%) |
Nov 12, 2020 | 59.43 | 60.02 | 58.91 | 59.03 | 133,763 | +0.47(+0.81%) |
Nov 11, 2020 | 57.92 | 58.78 | 57.61 | 58.56 | 163,463 | -0.29(-0.49%) |
Nov 10, 2020 | 59.80 | 59.87 | 58.48 | 58.85 | 188,176 | -2.19(-3.58%) |
Nov 09, 2020 | 62.88 | 63.28 | 60.88 | 61.04 | 258,676 | -0.26(-0.42%) |
Nov 06, 2020 | 61.14 | 61.50 | 60.80 | 61.30 | 108,357 | -0.23(-0.38%) |
Nov 05, 2020 | 61.84 | 61.84 | 60.89 | 61.53 | 381,941 | +1.12(+1.85%) |
Nov 04, 2020 | 59.33 | 60.58 | 59.18 | 60.41 | 151,447 | +2.68(+4.63%) |
Nov 03, 2020 | 57.72 | 57.93 | 57.10 | 57.73 | 289,967 | -0.40(-0.70%) |