Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.51 | 71.51 | 69.96 | 70.59 | 1,076,572 | -1.49(-2.06%) |
Jan 28, 2021 | 72.58 | 73.23 | 72.03 | 72.08 | 1,580,744 | -0.78(-1.07%) |
Jan 27, 2021 | 72.64 | 74.18 | 72.41 | 72.86 | 2,582,898 | -1.97(-2.63%) |
Jan 26, 2021 | 73.29 | 75.07 | 73.26 | 74.83 | 1,482,634 | +1.14(+1.55%) |
Jan 25, 2021 | 73.49 | 74.43 | 73.27 | 73.68 | 1,256,469 | +0.81(+1.11%) |
Jan 22, 2021 | 73.13 | 73.32 | 72.56 | 72.88 | 1,124,926 | +0.71(+0.98%) |
Jan 21, 2021 | 72.84 | 73.09 | 71.23 | 72.17 | 939,807 | -0.15(-0.20%) |
Jan 20, 2021 | 71.50 | 72.59 | 71.31 | 72.32 | 795,944 | +0.72(+1.00%) |
Jan 19, 2021 | 71.78 | 71.90 | 71.17 | 71.60 | 1,562,999 | +2.52(+3.65%) |
Jan 15, 2021 | 69.28 | 69.53 | 68.55 | 69.08 | 836,228 | +0.47(+0.69%) |
Jan 14, 2021 | 68.65 | 69.22 | 68.31 | 68.60 | 735,502 | -0.10(-0.14%) |
Jan 13, 2021 | 66.95 | 69.06 | 66.83 | 68.70 | 1,393,272 | +2.05(+3.07%) |
Jan 12, 2021 | 66.03 | 66.67 | 65.89 | 66.66 | 637,097 | +0.17(+0.25%) |
Jan 11, 2021 | 66.57 | 66.74 | 66.06 | 66.49 | 786,653 | -1.55(-2.27%) |
Jan 08, 2021 | 67.14 | 68.13 | 66.90 | 68.03 | 965,238 | +1.73(+2.61%) |
Jan 07, 2021 | 66.10 | 66.63 | 65.70 | 66.30 | 766,319 | +2.00(+3.11%) |
Jan 06, 2021 | 64.04 | 64.79 | 63.82 | 64.30 | 1,010,032 | -1.36(-2.07%) |
Jan 05, 2021 | 65.16 | 65.79 | 64.91 | 65.66 | 1,290,317 | +1.00(+1.55%) |
Jan 04, 2021 | 64.91 | 65.56 | 64.22 | 64.66 | 735,082 | -0.30(-0.45%) |
Dec 31, 2020 | 64.95 | 64.95 | 64.95 | 676,722 | -0.58(-0.89%) | |
Dec 30, 2020 | 65.64 | 65.98 | 65.12 | 65.53 | 676,722 | +0.32(+0.50%) |
Dec 29, 2020 | 65.32 | 65.83 | 65.09 | 65.21 | 804,190 | +0.60(+0.93%) |
Dec 28, 2020 | 64.84 | 65.12 | 64.46 | 64.61 | 400,369 | +0.75(+1.17%) |
Dec 24, 2020 | 63.99 | 64.20 | 63.41 | 63.86 | 144,348 | +0.08(+0.12%) |
Dec 23, 2020 | 63.74 | 63.98 | 63.43 | 63.78 | 442,774 | +0.32(+0.51%) |
Dec 22, 2020 | 63.50 | 63.74 | 63.05 | 63.46 | 381,905 | +0.41(+0.66%) |
Dec 21, 2020 | 61.94 | 63.40 | 61.65 | 63.04 | 531,598 | -1.52(-2.35%) |
Dec 18, 2020 | 64.14 | 64.63 | 63.51 | 64.56 | 831,047 | +1.18(+1.86%) |
Dec 17, 2020 | 63.98 | 64.05 | 63.32 | 63.38 | 644,070 | -0.16(-0.25%) |
Dec 16, 2020 | 64.04 | 64.10 | 63.53 | 63.53 | 584,560 | -0.22(-0.34%) |
Dec 15, 2020 | 63.48 | 63.77 | 62.87 | 63.75 | 860,644 | +0.69(+1.09%) |
Dec 14, 2020 | 63.16 | 63.90 | 63.04 | 63.06 | 912,030 | -0.18(-0.28%) |
Dec 11, 2020 | 62.78 | 63.41 | 62.69 | 63.24 | 541,333 | -0.21(-0.33%) |
Dec 10, 2020 | 63.63 | 63.89 | 63.05 | 63.45 | 657,853 | +0.19(+0.30%) |
Dec 09, 2020 | 63.37 | 63.49 | 62.82 | 63.26 | 443,930 | -0.11(-0.17%) |
Dec 08, 2020 | 62.59 | 63.48 | 62.35 | 63.37 | 592,684 | +0.52(+0.83%) |
Dec 07, 2020 | 62.95 | 63.00 | 62.39 | 62.85 | 350,322 | +0.31(+0.49%) |
Dec 04, 2020 | 62.20 | 62.67 | 61.92 | 62.54 | 614,270 | +0.94(+1.52%) |
Dec 03, 2020 | 61.45 | 61.85 | 61.30 | 61.60 | 730,968 | -0.60(-0.97%) |
Dec 02, 2020 | 63.10 | 63.16 | 61.79 | 62.21 | 1,057,695 | -0.93(-1.47%) |
Dec 01, 2020 | 62.64 | 63.95 | 62.64 | 63.13 | 1,831,145 | -0.09(-0.14%) |
Nov 30, 2020 | 63.56 | 63.64 | 62.73 | 63.22 | 925,662 | +0.42(+0.67%) |
Nov 27, 2020 | 62.38 | 62.95 | 62.18 | 62.80 | 202,860 | +0.60(+0.97%) |
Nov 25, 2020 | 62.15 | 62.41 | 61.76 | 62.20 | 396,883 | +0.17(+0.27%) |
Nov 24, 2020 | 61.42 | 62.59 | 61.40 | 62.03 | 1,271,145 | -0.19(-0.30%) |
Nov 23, 2020 | 62.33 | 62.57 | 62.03 | 62.22 | 1,267,169 | +0.35(+0.57%) |
Nov 20, 2020 | 61.80 | 62.09 | 61.52 | 61.86 | 667,093 | -0.49(-0.79%) |
Nov 19, 2020 | 61.95 | 62.42 | 61.74 | 62.35 | 751,297 | +0.16(+0.25%) |
Nov 18, 2020 | 63.06 | 63.24 | 62.13 | 62.20 | 857,221 | -1.92(-2.99%) |
Nov 17, 2020 | 64.16 | 64.64 | 63.76 | 64.12 | 786,621 | -0.96(-1.48%) |
Nov 16, 2020 | 65.76 | 65.84 | 64.70 | 65.08 | 1,100,126 | +0.69(+1.07%) |
Nov 13, 2020 | 63.96 | 65.10 | 63.61 | 64.39 | 1,460,047 | +1.99(+3.19%) |
Nov 12, 2020 | 62.98 | 63.07 | 61.88 | 62.40 | 1,846,649 | -1.49(-2.33%) |
Nov 11, 2020 | 65.50 | 65.97 | 63.64 | 63.89 | 3,426,444 | +0.17(+0.26%) |
Nov 10, 2020 | 64.30 | 64.43 | 63.21 | 63.72 | 1,618,714 | -0.89(-1.37%) |
Nov 09, 2020 | 66.44 | 67.05 | 64.58 | 64.61 | 2,076,294 | +2.63(+4.24%) |
Nov 06, 2020 | 61.91 | 62.23 | 61.43 | 61.98 | 1,018,569 | +1.00(+1.65%) |
Nov 05, 2020 | 60.98 | 61.28 | 60.52 | 60.98 | 901,916 | +1.43(+2.40%) |
Nov 04, 2020 | 59.57 | 60.46 | 59.27 | 59.55 | 694,947 | +1.25(+2.14%) |
Nov 03, 2020 | 57.92 | 58.59 | 57.67 | 58.30 | 1,089,863 | +2.04(+3.62%) |