Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 64.04 | 64.04 | 62.19 | 62.25 | 2,400 | -0.13(-0.20%) |
Jan 28, 2021 | 62.30 | 62.56 | 62.26 | 62.38 | 19,801 | +0.08(+0.12%) |
Jan 27, 2021 | 63.65 | 63.65 | 62.11 | 62.30 | 20,017 | -0.11(-0.17%) |
Jan 26, 2021 | 63.69 | 63.69 | 62.41 | 62.41 | 6,322 | -0.27(-0.42%) |
Jan 25, 2021 | 63.40 | 63.40 | 62.49 | 62.67 | 13,176 | +0.08(+0.12%) |
Jan 22, 2021 | 62.58 | 62.69 | 62.43 | 62.59 | 2,900 | -0.11(-0.17%) |
Jan 21, 2021 | 62.42 | 63.04 | 62.33 | 62.70 | 21,421 | -0.05(-0.08%) |
Jan 20, 2021 | 62.67 | 63.99 | 62.56 | 62.75 | 52,471 | +0.33(+0.52%) |
Jan 19, 2021 | 62.15 | 62.59 | 61.94 | 62.42 | 26,420 | +0.27(+0.44%) |
Jan 15, 2021 | 62.20 | 62.40 | 62.15 | 62.15 | 2,700 | -0.33(-0.53%) |
Jan 14, 2021 | 62.55 | 62.55 | 62.48 | 62.48 | 5,930 | +0.23(+0.38%) |
Jan 13, 2021 | 62.36 | 62.39 | 62.24 | 62.25 | 2,139 | +0.02(+0.04%) |
Jan 12, 2021 | 62.30 | 62.30 | 62.15 | 62.23 | 2,066 | -0.05(-0.07%) |
Jan 11, 2021 | 62.31 | 62.40 | 62.26 | 62.27 | 2,009 | -0.18(-0.30%) |
Jan 08, 2021 | 62.70 | 62.70 | 62.37 | 62.45 | 2,400 | +0.06(+0.10%) |
Jan 07, 2021 | 62.30 | 62.48 | 62.30 | 62.40 | 810 | +0.32(+0.52%) |
Jan 06, 2021 | 62.18 | 62.27 | 62.08 | 62.08 | 2,635 | -0.08(-0.14%) |
Jan 05, 2021 | 62.08 | 62.16 | 61.78 | 62.16 | 7,514 | -0.01(-0.01%) |
Jan 04, 2021 | 62.35 | 62.42 | 62.15 | 62.16 | 21,975 | +0.06(+0.10%) |
Dec 31, 2020 | 62.10 | 62.10 | 62.10 | 3,765 | +0.00(+0.00%) | |
Dec 30, 2020 | 61.83 | 62.10 | 61.83 | 62.10 | 3,765 | -0.01(-0.02%) |
Dec 29, 2020 | 62.00 | 62.27 | 61.88 | 62.11 | 11,402 | +0.11(+0.18%) |
Dec 28, 2020 | 61.82 | 62.00 | 61.77 | 62.00 | 5,377 | +0.02(+0.03%) |
Dec 24, 2020 | 61.98 | 62.00 | 61.85 | 61.98 | 2,300 | +0.13(+0.22%) |
Dec 23, 2020 | 62.05 | 62.05 | 61.69 | 61.84 | 3,523 | -0.12(-0.19%) |
Dec 22, 2020 | 62.02 | 62.02 | 61.94 | 61.97 | 1,268 | -0.05(-0.09%) |
Dec 21, 2020 | 61.85 | 62.06 | 61.83 | 62.02 | 5,552 | -0.20(-0.32%) |
Dec 18, 2020 | 62.31 | 62.35 | 62.16 | 62.22 | 4,600 | +0.12(+0.19%) |
Dec 17, 2020 | 62.79 | 62.79 | 61.97 | 62.10 | 1,515 | +0.07(+0.11%) |
Dec 16, 2020 | 62.22 | 62.28 | 61.96 | 62.03 | 6,281 | -0.02(-0.03%) |
Dec 15, 2020 | 62.10 | 62.10 | 61.93 | 62.05 | 5,802 | +0.10(+0.17%) |
Dec 14, 2020 | 62.04 | 62.04 | 61.88 | 61.95 | 999 | +0.04(+0.06%) |
Dec 11, 2020 | 61.86 | 62.26 | 61.81 | 61.91 | 2,400 | -0.12(-0.19%) |
Dec 10, 2020 | 62.06 | 62.26 | 61.89 | 62.03 | 10,073 | +0.06(+0.09%) |
Dec 09, 2020 | 62.03 | 62.39 | 61.90 | 61.98 | 11,445 | -0.25(-0.41%) |
Dec 08, 2020 | 61.90 | 62.31 | 61.90 | 62.23 | 4,516 | +0.13(+0.21%) |
Dec 07, 2020 | 62.53 | 62.53 | 62.10 | 62.10 | 8,989 | -0.16(-0.26%) |
Dec 04, 2020 | 61.88 | 62.45 | 61.88 | 62.27 | 9,100 | +0.24(+0.39%) |
Dec 03, 2020 | 62.13 | 62.23 | 61.96 | 62.02 | 1,852 | +0.07(+0.11%) |
Dec 02, 2020 | 61.50 | 62.00 | 61.50 | 61.95 | 2,808 | +0.11(+0.19%) |
Dec 01, 2020 | 61.66 | 62.00 | 61.64 | 61.84 | 3,025 | +0.07(+0.11%) |
Nov 30, 2020 | 61.79 | 61.79 | 61.77 | 61.77 | 978 | -0.02(-0.03%) |
Nov 27, 2020 | 62.23 | 62.23 | 61.79 | 61.79 | 1,600 | +0.10(+0.17%) |
Nov 25, 2020 | 61.94 | 61.94 | 61.69 | 61.69 | 800 | -0.17(-0.27%) |
Nov 24, 2020 | 61.30 | 61.90 | 61.30 | 61.85 | 3,810 | +0.18(+0.29%) |
Nov 23, 2020 | 62.03 | 62.03 | 61.61 | 61.67 | 2,695 | -0.02(-0.03%) |
Nov 20, 2020 | 61.41 | 61.69 | 61.41 | 61.69 | 3,600 | +0.03(+0.06%) |
Nov 19, 2020 | 61.60 | 61.67 | 61.60 | 61.66 | 835 | -0.09(-0.15%) |
Nov 18, 2020 | 61.80 | 61.80 | 61.60 | 61.74 | 1,803 | +0.27(+0.43%) |
Nov 17, 2020 | 61.44 | 61.63 | 61.26 | 61.48 | 11,290 | +0.00(+0.01%) |
Nov 16, 2020 | 61.53 | 61.64 | 61.29 | 61.48 | 2,579 | +0.33(+0.53%) |
Nov 13, 2020 | 61.27 | 61.35 | 61.15 | 61.15 | 8,900 | +0.03(+0.05%) |
Nov 12, 2020 | 61.53 | 61.58 | 61.02 | 61.12 | 5,663 | -0.25(-0.41%) |
Nov 11, 2020 | 61.74 | 61.74 | 61.37 | 61.37 | 3,945 | -0.49(-0.79%) |
Nov 10, 2020 | 61.73 | 61.86 | 61.72 | 61.86 | 1,011 | +0.23(+0.37%) |
Nov 09, 2020 | 61.37 | 61.95 | 61.37 | 61.63 | 6,514 | +0.79(+1.30%) |
Nov 06, 2020 | 61.07 | 61.07 | 60.84 | 60.84 | 5,100 | -0.06(-0.10%) |
Nov 05, 2020 | 60.65 | 61.05 | 60.63 | 60.90 | 6,295 | +0.36(+0.60%) |
Nov 04, 2020 | 60.00 | 60.77 | 60.00 | 60.54 | 5,773 | +0.59(+0.98%) |
Nov 03, 2020 | 59.76 | 59.95 | 59.76 | 59.95 | 2,610 | +0.38(+0.64%) |