Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 63.11 | 63.49 | 61.73 | 61.95 | 998,622 | -1.10(-1.75%) |
Jan 28, 2021 | 62.61 | 63.40 | 62.23 | 63.05 | 851,240 | +0.72(+1.15%) |
Jan 27, 2021 | 62.97 | 63.00 | 62.15 | 62.33 | 1,093,834 | -1.09(-1.72%) |
Jan 26, 2021 | 63.76 | 63.76 | 63.01 | 63.43 | 440,048 | +0.12(+0.19%) |
Jan 25, 2021 | 62.88 | 63.34 | 62.65 | 63.30 | 574,974 | +0.27(+0.43%) |
Jan 22, 2021 | 63.29 | 63.42 | 62.79 | 63.03 | 736,505 | -0.86(-1.35%) |
Jan 21, 2021 | 65.14 | 65.14 | 63.90 | 63.90 | 464,429 | -0.83(-1.28%) |
Jan 20, 2021 | 64.99 | 65.27 | 64.64 | 64.73 | 413,823 | -0.14(-0.22%) |
Jan 19, 2021 | 65.36 | 66.10 | 64.84 | 64.87 | 811,146 | -0.14(-0.22%) |
Jan 15, 2021 | 64.24 | 65.03 | 63.89 | 65.01 | 965,910 | +0.27(+0.42%) |
Jan 14, 2021 | 64.38 | 65.04 | 64.10 | 64.73 | 651,884 | +0.44(+0.69%) |
Jan 13, 2021 | 64.45 | 64.67 | 64.11 | 64.29 | 686,229 | -0.16(-0.24%) |
Jan 12, 2021 | 64.49 | 64.56 | 64.14 | 64.45 | 369,214 | +0.16(+0.26%) |
Jan 11, 2021 | 63.88 | 64.32 | 63.64 | 64.28 | 433,602 | -0.35(-0.55%) |
Jan 08, 2021 | 64.46 | 64.77 | 64.08 | 64.64 | 568,526 | +0.27(+0.42%) |
Jan 07, 2021 | 63.71 | 64.42 | 63.51 | 64.36 | 668,670 | +0.64(+1.01%) |
Jan 06, 2021 | 62.79 | 63.73 | 62.70 | 63.72 | 1,021,371 | +1.12(+1.79%) |
Jan 05, 2021 | 61.67 | 62.83 | 61.67 | 62.60 | 478,287 | +0.90(+1.47%) |
Jan 04, 2021 | 62.68 | 62.90 | 61.49 | 61.70 | 551,564 | -0.81(-1.29%) |
Dec 31, 2020 | 62.51 | 62.51 | 62.51 | 326,860 | +0.25(+0.40%) | |
Dec 30, 2020 | 62.51 | 62.91 | 62.21 | 62.26 | 326,860 | -0.08(-0.13%) |
Dec 29, 2020 | 62.65 | 62.96 | 62.28 | 62.34 | 426,174 | -0.07(-0.11%) |
Dec 28, 2020 | 62.65 | 63.16 | 62.25 | 62.41 | 240,601 | +0.01(+0.01%) |
Dec 24, 2020 | 62.55 | 62.55 | 61.95 | 62.40 | 183,670 | +0.16(+0.25%) |
Dec 23, 2020 | 62.03 | 62.36 | 61.97 | 62.24 | 592,584 | +0.69(+1.12%) |
Dec 22, 2020 | 62.10 | 62.10 | 60.98 | 61.55 | 480,010 | -0.35(-0.57%) |
Dec 21, 2020 | 61.01 | 62.00 | 60.58 | 61.91 | 568,525 | -0.12(-0.20%) |
Dec 18, 2020 | 63.10 | 63.10 | 61.82 | 62.03 | 588,352 | -1.03(-1.63%) |
Dec 17, 2020 | 63.04 | 63.24 | 62.85 | 63.06 | 327,638 | +0.21(+0.34%) |
Dec 16, 2020 | 63.20 | 63.24 | 62.56 | 62.84 | 400,326 | -0.41(-0.65%) |
Dec 15, 2020 | 62.15 | 63.31 | 62.15 | 63.25 | 512,452 | +1.32(+2.14%) |
Dec 14, 2020 | 63.15 | 63.15 | 61.87 | 61.93 | 755,952 | -0.66(-1.05%) |
Dec 11, 2020 | 62.24 | 62.70 | 62.23 | 62.59 | 344,837 | -0.37(-0.59%) |
Dec 10, 2020 | 62.90 | 63.37 | 62.60 | 62.96 | 406,735 | -0.12(-0.20%) |
Dec 09, 2020 | 63.03 | 63.18 | 62.67 | 63.08 | 471,286 | +0.38(+0.60%) |
Dec 08, 2020 | 62.28 | 62.84 | 62.24 | 62.70 | 427,487 | +0.15(+0.24%) |
Dec 07, 2020 | 62.93 | 63.09 | 62.39 | 62.56 | 343,296 | -0.57(-0.90%) |
Dec 04, 2020 | 62.59 | 63.35 | 62.51 | 63.12 | 574,243 | +0.72(+1.16%) |
Dec 03, 2020 | 62.19 | 62.60 | 62.04 | 62.40 | 560,522 | +0.48(+0.77%) |
Dec 02, 2020 | 61.49 | 62.01 | 60.99 | 61.92 | 626,512 | +0.60(+0.98%) |
Dec 01, 2020 | 60.84 | 61.77 | 60.32 | 61.32 | 926,418 | +1.54(+2.57%) |
Nov 30, 2020 | 61.25 | 61.32 | 59.32 | 59.78 | 942,090 | -1.66(-2.70%) |
Nov 27, 2020 | 61.26 | 62.11 | 61.17 | 61.45 | 361,258 | -0.06(-0.09%) |
Nov 25, 2020 | 61.14 | 61.82 | 60.66 | 61.50 | 631,412 | +0.00(+0.00%) |
Nov 24, 2020 | 60.47 | 61.52 | 60.31 | 61.50 | 885,244 | +1.83(+3.07%) |
Nov 23, 2020 | 59.19 | 59.75 | 59.06 | 59.67 | 700,951 | +1.02(+1.74%) |
Nov 20, 2020 | 58.01 | 58.89 | 57.62 | 58.65 | 768,374 | +0.54(+0.93%) |
Nov 19, 2020 | 57.15 | 58.11 | 57.14 | 58.11 | 570,620 | +0.60(+1.04%) |
Nov 18, 2020 | 57.18 | 58.01 | 56.96 | 57.51 | 682,373 | +0.45(+0.79%) |
Nov 17, 2020 | 55.86 | 57.19 | 55.63 | 57.06 | 637,176 | +0.62(+1.11%) |
Nov 16, 2020 | 55.83 | 56.52 | 55.38 | 56.43 | 587,153 | +1.62(+2.95%) |
Nov 13, 2020 | 54.31 | 54.83 | 54.31 | 54.81 | 987,683 | +0.51(+0.94%) |
Nov 12, 2020 | 54.36 | 54.71 | 53.97 | 54.30 | 569,222 | -0.72(-1.31%) |
Nov 11, 2020 | 55.57 | 55.57 | 54.91 | 55.02 | 475,804 | -0.22(-0.40%) |
Nov 10, 2020 | 54.01 | 55.67 | 53.72 | 55.25 | 906,889 | +1.61(+3.00%) |
Nov 09, 2020 | 53.64 | 54.53 | 53.39 | 53.64 | 1,351,136 | +2.37(+4.62%) |
Nov 06, 2020 | 51.88 | 52.07 | 51.08 | 51.27 | 384,856 | -0.46(-0.89%) |
Nov 05, 2020 | 51.79 | 52.44 | 51.64 | 51.73 | 495,055 | +0.39(+0.77%) |
Nov 04, 2020 | 50.67 | 51.75 | 50.08 | 51.33 | 873,375 | +0.37(+0.73%) |
Nov 03, 2020 | 50.13 | 51.34 | 50.01 | 50.96 | 725,293 | +1.55(+3.13%) |