Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 63.96 | 63.99 | 62.20 | 62.64 | 1,277,700 | -1.30(-2.03%) |
Jan 28, 2021 | 64.12 | 64.77 | 63.70 | 63.94 | 1,125,369 | +0.34(+0.53%) |
Jan 27, 2021 | 64.74 | 64.79 | 62.86 | 63.60 | 2,035,245 | -1.50(-2.30%) |
Jan 26, 2021 | 65.65 | 66.14 | 64.99 | 65.10 | 1,484,022 | +0.01(+0.02%) |
Jan 25, 2021 | 67.29 | 67.39 | 64.41 | 65.09 | 4,561,847 | -1.35(-2.03%) |
Jan 22, 2021 | 67.92 | 68.11 | 66.41 | 66.44 | 1,996,200 | -2.21(-3.22%) |
Jan 21, 2021 | 69.09 | 69.97 | 67.80 | 68.65 | 1,655,398 | -1.70(-2.42%) |
Jan 20, 2021 | 68.08 | 70.57 | 68.01 | 70.35 | 2,010,979 | +2.27(+3.33%) |
Jan 19, 2021 | 67.74 | 68.18 | 67.21 | 68.08 | 2,147,370 | +0.76(+1.13%) |
Jan 15, 2021 | 69.33 | 69.52 | 66.93 | 67.32 | 1,878,300 | -1.97(-2.84%) |
Jan 14, 2021 | 69.30 | 69.59 | 68.44 | 69.29 | 1,105,299 | +0.30(+0.43%) |
Jan 13, 2021 | 69.52 | 69.66 | 68.50 | 68.99 | 1,158,420 | -0.61(-0.88%) |
Jan 12, 2021 | 69.97 | 70.07 | 68.88 | 69.60 | 755,482 | -0.32(-0.46%) |
Jan 11, 2021 | 70.05 | 70.87 | 69.53 | 69.92 | 1,105,759 | -0.98(-1.38%) |
Jan 08, 2021 | 71.65 | 72.03 | 70.10 | 70.90 | 1,774,700 | +0.00(+0.00%) |
Jan 07, 2021 | 70.27 | 71.00 | 68.76 | 70.90 | 1,222,185 | +0.79(+1.13%) |
Jan 06, 2021 | 70.60 | 71.12 | 69.50 | 70.11 | 2,272,443 | -2.05(-2.84%) |
Jan 05, 2021 | 69.56 | 72.95 | 69.47 | 72.16 | 2,217,235 | +2.41(+3.46%) |
Jan 04, 2021 | 70.84 | 71.17 | 68.70 | 69.75 | 2,120,375 | +0.17(+0.24%) |
Dec 31, 2020 | 69.58 | 69.58 | 69.58 | 1,202,622 | +0.08(+0.12%) | |
Dec 30, 2020 | 67.62 | 69.68 | 67.53 | 69.50 | 1,202,622 | +1.99(+2.95%) |
Dec 29, 2020 | 68.52 | 68.64 | 67.38 | 67.51 | 605,837 | -0.69(-1.01%) |
Dec 28, 2020 | 68.44 | 68.87 | 67.55 | 68.20 | 856,202 | +0.55(+0.81%) |
Dec 24, 2020 | 68.18 | 68.29 | 67.17 | 67.65 | 370,600 | -0.04(-0.06%) |
Dec 23, 2020 | 67.73 | 68.77 | 67.64 | 67.69 | 821,939 | +0.58(+0.86%) |
Dec 22, 2020 | 67.28 | 67.44 | 66.30 | 67.11 | 1,002,669 | +0.02(+0.03%) |
Dec 21, 2020 | 67.76 | 67.83 | 66.73 | 67.09 | 1,789,074 | -2.18(-3.15%) |
Dec 18, 2020 | 70.65 | 70.79 | 69.13 | 69.27 | 1,771,700 | -1.38(-1.95%) |
Dec 17, 2020 | 71.57 | 72.40 | 70.11 | 70.65 | 1,050,976 | -0.15(-0.21%) |
Dec 16, 2020 | 69.41 | 71.00 | 69.35 | 70.80 | 2,590,251 | +1.91(+2.77%) |
Dec 15, 2020 | 68.99 | 69.11 | 68.23 | 68.89 | 1,410,880 | +0.66(+0.97%) |
Dec 14, 2020 | 70.16 | 70.16 | 67.95 | 68.23 | 1,841,033 | -2.05(-2.92%) |
Dec 11, 2020 | 70.05 | 70.72 | 69.93 | 70.28 | 805,100 | -0.40(-0.57%) |
Dec 10, 2020 | 68.56 | 71.05 | 68.01 | 70.68 | 2,195,102 | +1.65(+2.39%) |
Dec 09, 2020 | 69.85 | 70.97 | 68.36 | 69.03 | 1,207,432 | +0.06(+0.09%) |
Dec 08, 2020 | 67.92 | 69.20 | 67.62 | 68.97 | 1,379,884 | +0.97(+1.43%) |
Dec 07, 2020 | 68.89 | 69.05 | 67.66 | 68.00 | 1,433,192 | -0.05(-0.07%) |
Dec 04, 2020 | 68.85 | 69.18 | 68.01 | 68.05 | 1,774,000 | -1.29(-1.86%) |
Dec 03, 2020 | 69.28 | 69.68 | 68.81 | 69.34 | 1,450,398 | +0.14(+0.20%) |
Dec 02, 2020 | 69.12 | 69.50 | 68.65 | 69.20 | 1,168,223 | -0.85(-1.21%) |
Dec 01, 2020 | 69.82 | 70.53 | 69.19 | 70.05 | 2,357,507 | +1.09(+1.58%) |
Nov 30, 2020 | 70.02 | 70.02 | 68.74 | 68.96 | 3,774,505 | +1.77(+2.63%) |
Nov 27, 2020 | 66.61 | 68.03 | 66.49 | 67.19 | 1,335,600 | +1.57(+2.39%) |
Nov 25, 2020 | 64.84 | 65.73 | 64.74 | 65.62 | 1,855,800 | +0.24(+0.37%) |
Nov 24, 2020 | 64.11 | 65.55 | 63.82 | 65.38 | 2,869,548 | +3.91(+6.36%) |
Nov 23, 2020 | 62.85 | 62.91 | 61.33 | 61.47 | 1,617,292 | -0.47(-0.76%) |
Nov 20, 2020 | 62.45 | 62.96 | 61.94 | 61.94 | 870,200 | -0.59(-0.94%) |
Nov 19, 2020 | 61.59 | 62.57 | 61.19 | 62.53 | 1,245,827 | +0.81(+1.31%) |
Nov 18, 2020 | 61.87 | 62.47 | 61.55 | 61.72 | 988,581 | +0.23(+0.37%) |
Nov 17, 2020 | 61.71 | 61.72 | 60.72 | 61.49 | 1,581,203 | -0.61(-0.98%) |
Nov 16, 2020 | 62.05 | 62.23 | 61.33 | 62.10 | 1,217,858 | -0.01(-0.02%) |
Nov 13, 2020 | 61.41 | 62.11 | 61.15 | 62.11 | 1,055,700 | +1.12(+1.84%) |
Nov 12, 2020 | 61.61 | 61.95 | 60.90 | 60.99 | 961,889 | -0.20(-0.33%) |
Nov 11, 2020 | 60.93 | 61.83 | 60.74 | 61.19 | 1,867,348 | -0.12(-0.20%) |
Nov 10, 2020 | 62.96 | 63.52 | 61.08 | 61.31 | 2,684,706 | -3.72(-5.72%) |
Nov 09, 2020 | 65.42 | 66.43 | 65.00 | 65.03 | 3,127,769 | +1.22(+1.91%) |
Nov 06, 2020 | 62.93 | 63.90 | 62.51 | 63.81 | 1,440,500 | +0.70(+1.11%) |
Nov 05, 2020 | 62.17 | 63.24 | 61.74 | 63.11 | 2,233,121 | +1.87(+3.05%) |
Nov 04, 2020 | 59.36 | 61.50 | 59.17 | 61.24 | 2,736,149 | +3.53(+6.12%) |
Nov 03, 2020 | 57.47 | 58.10 | 57.02 | 57.71 | 992,952 | +0.83(+1.46%) |