Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.75 | 72.17 | 70.60 | 71.06 | 29,500 | -0.90(-1.25%) |
Jan 28, 2021 | 71.42 | 71.97 | 71.33 | 71.96 | 48,112 | +0.68(+0.95%) |
Jan 27, 2021 | 71.72 | 71.89 | 70.77 | 71.28 | 22,173 | -2.47(-3.35%) |
Jan 26, 2021 | 73.35 | 73.75 | 73.32 | 73.75 | 31,120 | +0.04(+0.05%) |
Jan 25, 2021 | 73.54 | 73.71 | 72.89 | 73.71 | 21,047 | -0.99(-1.33%) |
Jan 22, 2021 | 75.04 | 75.04 | 74.42 | 74.70 | 31,600 | +0.00(+0.00%) |
Jan 21, 2021 | 74.27 | 74.96 | 74.23 | 74.70 | 23,203 | -0.93(-1.23%) |
Jan 20, 2021 | 75.11 | 75.72 | 75.11 | 75.63 | 23,598 | +0.95(+1.27%) |
Jan 19, 2021 | 74.81 | 75.90 | 74.47 | 74.68 | 36,866 | -0.02(-0.03%) |
Jan 15, 2021 | 75.25 | 75.38 | 74.45 | 74.70 | 34,900 | -2.02(-2.63%) |
Jan 14, 2021 | 77.34 | 77.34 | 76.47 | 76.72 | 27,177 | -1.35(-1.73%) |
Jan 13, 2021 | 77.91 | 78.45 | 77.90 | 78.07 | 30,658 | -0.41(-0.52%) |
Jan 12, 2021 | 79.29 | 79.29 | 77.70 | 78.48 | 47,142 | +0.04(+0.05%) |
Jan 11, 2021 | 78.69 | 78.83 | 78.20 | 78.44 | 28,640 | -1.71(-2.13%) |
Jan 08, 2021 | 80.14 | 80.36 | 79.63 | 80.15 | 24,300 | +1.28(+1.62%) |
Jan 07, 2021 | 78.87 | 79.25 | 78.70 | 78.87 | 27,271 | -0.13(-0.16%) |
Jan 06, 2021 | 78.69 | 79.29 | 78.42 | 79.00 | 19,169 | +0.55(+0.70%) |
Jan 05, 2021 | 78.30 | 78.75 | 78.00 | 78.45 | 19,118 | -0.26(-0.33%) |
Jan 04, 2021 | 80.11 | 80.13 | 77.99 | 78.71 | 21,299 | +0.95(+1.22%) |
Dec 31, 2020 | 77.76 | 77.76 | 77.76 | 15,973 | -1.08(-1.37%) | |
Dec 30, 2020 | 80.49 | 80.49 | 78.84 | 78.84 | 15,973 | -0.46(-0.58%) |
Dec 29, 2020 | 80.22 | 80.22 | 79.27 | 79.30 | 42,604 | -0.15(-0.19%) |
Dec 28, 2020 | 79.59 | 80.70 | 78.86 | 79.45 | 12,112 | -0.05(-0.06%) |
Dec 24, 2020 | 79.24 | 79.70 | 78.68 | 79.50 | 13,800 | +0.92(+1.17%) |
Dec 23, 2020 | 78.84 | 79.14 | 78.57 | 78.58 | 27,210 | +0.50(+0.65%) |
Dec 22, 2020 | 78.50 | 78.50 | 77.62 | 78.08 | 16,231 | +0.06(+0.07%) |
Dec 21, 2020 | 77.02 | 78.32 | 76.73 | 78.02 | 22,091 | -1.24(-1.56%) |
Dec 18, 2020 | 79.76 | 81.29 | 79.17 | 79.26 | 44,800 | +0.46(+0.58%) |
Dec 17, 2020 | 79.44 | 79.49 | 78.78 | 78.80 | 20,846 | -0.46(-0.58%) |
Dec 16, 2020 | 78.91 | 79.61 | 78.91 | 79.26 | 25,093 | +0.19(+0.24%) |
Dec 15, 2020 | 78.88 | 79.07 | 78.40 | 79.07 | 15,373 | +0.54(+0.69%) |
Dec 14, 2020 | 78.64 | 78.89 | 78.50 | 78.53 | 13,962 | +0.84(+1.09%) |
Dec 11, 2020 | 77.73 | 77.92 | 77.44 | 77.68 | 14,400 | -0.36(-0.47%) |
Dec 10, 2020 | 77.82 | 78.13 | 77.67 | 78.05 | 11,884 | +0.03(+0.04%) |
Dec 09, 2020 | 78.55 | 78.55 | 77.63 | 78.01 | 18,739 | +0.68(+0.88%) |
Dec 08, 2020 | 77.07 | 77.38 | 76.80 | 77.33 | 17,650 | +0.17(+0.22%) |
Dec 07, 2020 | 77.35 | 77.39 | 77.03 | 77.16 | 16,962 | +0.14(+0.18%) |
Dec 04, 2020 | 76.95 | 77.02 | 76.58 | 77.02 | 23,900 | +0.70(+0.92%) |
Dec 03, 2020 | 76.64 | 77.08 | 76.31 | 76.31 | 16,906 | +0.00(+0.01%) |
Dec 02, 2020 | 76.07 | 76.42 | 76.05 | 76.31 | 54,341 | +0.44(+0.58%) |
Dec 01, 2020 | 75.07 | 75.99 | 74.80 | 75.87 | 37,516 | +3.37(+4.65%) |
Nov 30, 2020 | 72.66 | 73.15 | 72.39 | 72.50 | 98,919 | +0.08(+0.11%) |
Nov 27, 2020 | 72.18 | 72.83 | 71.74 | 72.42 | 143,600 | +1.50(+2.12%) |
Nov 25, 2020 | 70.00 | 70.92 | 69.94 | 70.92 | 420,300 | +0.64(+0.91%) |
Nov 24, 2020 | 69.99 | 70.30 | 69.75 | 70.28 | 25,786 | +1.08(+1.55%) |
Nov 23, 2020 | 69.11 | 69.29 | 68.87 | 69.20 | 24,077 | +0.91(+1.33%) |
Nov 20, 2020 | 68.57 | 68.57 | 68.06 | 68.30 | 494,300 | +0.42(+0.62%) |
Nov 19, 2020 | 68.28 | 68.34 | 67.41 | 67.88 | 618,499 | -0.77(-1.12%) |
Nov 18, 2020 | 69.52 | 69.53 | 68.63 | 68.65 | 82,310 | -0.76(-1.09%) |
Nov 17, 2020 | 69.92 | 70.69 | 69.24 | 69.41 | 870,136 | -0.35(-0.50%) |
Nov 16, 2020 | 70.50 | 70.77 | 69.43 | 69.76 | 467,163 | +0.05(+0.07%) |
Nov 13, 2020 | 69.21 | 69.96 | 69.21 | 69.71 | 466,700 | +0.81(+1.18%) |
Nov 12, 2020 | 69.50 | 69.85 | 68.71 | 68.90 | 236,609 | -1.26(-1.80%) |
Nov 11, 2020 | 70.60 | 70.60 | 69.99 | 70.16 | 447,601 | -0.49(-0.69%) |
Nov 10, 2020 | 71.30 | 71.30 | 70.32 | 70.65 | 112,005 | +0.12(+0.17%) |
Nov 09, 2020 | 71.96 | 72.81 | 70.35 | 70.53 | 39,187 | +3.91(+5.87%) |
Nov 06, 2020 | 67.01 | 67.01 | 66.52 | 66.62 | 27,700 | +0.88(+1.34%) |
Nov 05, 2020 | 66.04 | 66.04 | 65.26 | 65.74 | 29,668 | +2.37(+3.74%) |
Nov 04, 2020 | 62.75 | 63.92 | 62.66 | 63.37 | 27,861 | +1.46(+2.36%) |
Nov 03, 2020 | 62.21 | 62.56 | 61.76 | 61.91 | 34,458 | +0.44(+0.72%) |