Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 62.80 | 62.97 | 61.50 | 61.89 | 2,640,049 | -1.26(-1.99%) |
Jan 28, 2021 | 63.01 | 64.11 | 62.89 | 63.15 | 2,278,063 | +0.32(+0.51%) |
Jan 27, 2021 | 64.08 | 64.08 | 62.35 | 62.83 | 2,578,385 | -1.68(-2.60%) |
Jan 26, 2021 | 64.61 | 64.73 | 64.35 | 64.51 | 1,766,464 | +0.04(+0.06%) |
Jan 25, 2021 | 64.52 | 64.79 | 63.25 | 64.47 | 2,454,615 | +0.51(+0.79%) |
Jan 22, 2021 | 63.82 | 64.19 | 63.78 | 63.96 | 1,507,749 | -0.01(-0.02%) |
Jan 21, 2021 | 63.83 | 64.13 | 63.67 | 63.97 | 1,485,847 | +0.40(+0.63%) |
Jan 20, 2021 | 62.82 | 63.80 | 62.76 | 63.57 | 2,365,704 | +1.37(+2.21%) |
Jan 19, 2021 | 61.89 | 62.26 | 61.62 | 62.20 | 1,930,664 | +0.76(+1.24%) |
Jan 15, 2021 | 61.73 | 61.94 | 61.22 | 61.44 | 1,741,392 | -0.36(-0.58%) |
Jan 14, 2021 | 62.46 | 62.54 | 61.72 | 61.80 | 1,830,933 | -0.58(-0.92%) |
Jan 13, 2021 | 62.04 | 62.57 | 61.98 | 62.37 | 1,490,526 | +0.31(+0.50%) |
Jan 12, 2021 | 62.27 | 62.43 | 61.60 | 62.06 | 2,236,166 | -0.22(-0.36%) |
Jan 11, 2021 | 62.46 | 62.79 | 62.20 | 62.28 | 2,272,190 | -0.82(-1.30%) |
Jan 08, 2021 | 62.80 | 63.14 | 62.32 | 63.10 | 2,334,169 | +0.63(+1.01%) |
Jan 07, 2021 | 61.55 | 62.60 | 61.55 | 62.47 | 2,011,940 | +1.37(+2.25%) |
Jan 06, 2021 | 60.91 | 61.88 | 60.68 | 61.10 | 3,297,482 | -0.61(-0.99%) |
Jan 05, 2021 | 61.07 | 61.78 | 61.07 | 61.71 | 3,509,475 | +0.44(+0.72%) |
Jan 04, 2021 | 62.40 | 62.48 | 60.51 | 61.27 | 8,529,062 | -0.93(-1.49%) |
Dec 31, 2020 | 62.20 | 62.20 | 62.20 | 1,310,236 | +0.23(+0.38%) | |
Dec 30, 2020 | 62.27 | 62.35 | 61.92 | 61.96 | 1,310,236 | -0.07(-0.11%) |
Dec 29, 2020 | 62.49 | 62.55 | 61.95 | 62.03 | 1,515,871 | -0.13(-0.20%) |
Dec 28, 2020 | 61.97 | 62.28 | 61.67 | 62.16 | 1,252,194 | +0.73(+1.19%) |
Dec 24, 2020 | 61.21 | 61.55 | 61.21 | 61.43 | 883,060 | +0.32(+0.53%) |
Dec 23, 2020 | 61.50 | 61.54 | 61.11 | 61.11 | 1,747,793 | -0.30(-0.49%) |
Dec 22, 2020 | 61.38 | 61.55 | 60.98 | 61.41 | 1,542,889 | +0.17(+0.27%) |
Dec 21, 2020 | 60.75 | 61.34 | 60.18 | 61.24 | 1,984,596 | -0.22(-0.36%) |
Dec 18, 2020 | 61.68 | 61.70 | 61.00 | 61.47 | 1,977,087 | -0.08(-0.13%) |
Dec 17, 2020 | 61.55 | 61.67 | 61.37 | 61.54 | 1,446,867 | +0.35(+0.57%) |
Dec 16, 2020 | 60.99 | 61.37 | 60.84 | 61.19 | 1,463,840 | +0.27(+0.45%) |
Dec 15, 2020 | 60.62 | 60.92 | 60.30 | 60.92 | 1,358,104 | +0.80(+1.33%) |
Dec 14, 2020 | 60.48 | 60.84 | 60.12 | 60.12 | 1,395,183 | -0.01(-0.01%) |
Dec 11, 2020 | 59.88 | 60.17 | 59.57 | 60.13 | 1,307,393 | -0.02(-0.03%) |
Dec 10, 2020 | 59.82 | 60.37 | 59.67 | 60.15 | 1,774,003 | +0.03(+0.05%) |
Dec 09, 2020 | 60.99 | 61.05 | 59.92 | 60.12 | 2,397,977 | -0.83(-1.36%) |
Dec 08, 2020 | 60.68 | 61.06 | 60.50 | 60.94 | 1,253,528 | +0.13(+0.21%) |
Dec 07, 2020 | 60.77 | 60.96 | 60.62 | 60.82 | 1,683,391 | +0.04(+0.06%) |
Dec 04, 2020 | 60.50 | 60.80 | 60.42 | 60.78 | 1,916,351 | +0.39(+0.64%) |
Dec 03, 2020 | 60.49 | 60.77 | 60.24 | 60.39 | 1,622,712 | -0.09(-0.14%) |
Dec 02, 2020 | 60.30 | 60.56 | 60.02 | 60.48 | 2,279,134 | -0.06(-0.10%) |
Dec 01, 2020 | 60.29 | 60.85 | 60.17 | 60.54 | 1,962,161 | +0.73(+1.22%) |
Nov 30, 2020 | 59.78 | 59.88 | 59.09 | 59.81 | 1,547,706 | -0.05(-0.08%) |
Nov 27, 2020 | 59.83 | 60.00 | 59.69 | 59.86 | 644,851 | +0.30(+0.51%) |
Nov 25, 2020 | 59.53 | 59.68 | 59.37 | 59.55 | 1,176,057 | +0.11(+0.18%) |
Nov 24, 2020 | 59.01 | 59.59 | 58.78 | 59.45 | 1,778,613 | +0.75(+1.28%) |
Nov 23, 2020 | 58.91 | 59.16 | 58.30 | 58.70 | 2,323,322 | +0.01(+0.02%) |
Nov 20, 2020 | 59.16 | 59.17 | 58.66 | 58.69 | 1,074,959 | -0.48(-0.81%) |
Nov 19, 2020 | 58.67 | 59.23 | 58.53 | 59.17 | 1,915,212 | +0.37(+0.63%) |
Nov 18, 2020 | 59.45 | 59.57 | 58.80 | 58.80 | 2,104,206 | -0.71(-1.19%) |
Nov 17, 2020 | 59.48 | 59.72 | 59.23 | 59.51 | 2,973,348 | -0.25(-0.42%) |
Nov 16, 2020 | 59.45 | 59.81 | 59.31 | 59.76 | 1,948,869 | +0.50(+0.84%) |
Nov 13, 2020 | 59.01 | 59.38 | 58.65 | 59.26 | 1,128,953 | +0.63(+1.08%) |
Nov 12, 2020 | 59.06 | 59.28 | 58.40 | 58.63 | 1,777,944 | -0.48(-0.81%) |
Nov 11, 2020 | 58.71 | 59.23 | 58.63 | 59.11 | 1,596,260 | +0.83(+1.42%) |
Nov 10, 2020 | 58.52 | 58.75 | 57.73 | 58.28 | 3,455,683 | -0.60(-1.02%) |
Nov 09, 2020 | 60.79 | 60.81 | 58.84 | 58.88 | 4,552,164 | -0.37(-0.62%) |
Nov 06, 2020 | 59.03 | 59.42 | 58.44 | 59.25 | 2,507,003 | +0.10(+0.16%) |
Nov 05, 2020 | 59.01 | 59.43 | 58.83 | 59.16 | 2,981,647 | +1.31(+2.27%) |
Nov 04, 2020 | 57.11 | 58.39 | 56.98 | 57.84 | 3,829,505 | +1.96(+3.51%) |
Nov 03, 2020 | 55.38 | 56.26 | 55.23 | 55.88 | 2,622,781 | +0.97(+1.77%) |