Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.15 | 76.67 | 73.77 | 75.18 | 697,500 | -0.42(-0.56%) |
Jan 28, 2021 | 76.30 | 77.93 | 74.77 | 75.60 | 928,683 | -0.28(-0.37%) |
Jan 27, 2021 | 75.22 | 78.09 | 74.12 | 75.88 | 606,780 | -0.61(-0.80%) |
Jan 26, 2021 | 79.95 | 79.95 | 76.19 | 76.49 | 1,004,385 | -3.22(-4.04%) |
Jan 25, 2021 | 79.69 | 80.80 | 77.60 | 79.71 | 441,764 | +0.35(+0.44%) |
Jan 22, 2021 | 78.99 | 79.77 | 78.27 | 79.36 | 267,100 | -0.10(-0.13%) |
Jan 21, 2021 | 78.66 | 80.19 | 76.95 | 79.46 | 621,025 | +1.59(+2.04%) |
Jan 20, 2021 | 77.47 | 78.59 | 77.09 | 77.87 | 413,445 | +1.10(+1.43%) |
Jan 19, 2021 | 76.76 | 76.97 | 75.25 | 76.77 | 478,613 | +0.90(+1.19%) |
Jan 15, 2021 | 77.10 | 77.67 | 75.50 | 75.87 | 594,800 | -0.94(-1.22%) |
Jan 14, 2021 | 76.82 | 78.07 | 76.42 | 76.81 | 562,172 | +0.31(+0.41%) |
Jan 13, 2021 | 76.52 | 77.50 | 75.80 | 76.50 | 630,524 | -0.33(-0.43%) |
Jan 12, 2021 | 73.98 | 77.74 | 73.61 | 76.83 | 1,406,059 | +2.85(+3.85%) |
Jan 11, 2021 | 74.70 | 75.61 | 73.28 | 73.98 | 959,487 | -1.20(-1.60%) |
Jan 08, 2021 | 71.50 | 77.54 | 70.85 | 75.18 | 2,759,700 | +10.24(+15.77%) |
Jan 07, 2021 | 62.72 | 65.32 | 62.72 | 64.94 | 376,381 | +2.76(+4.44%) |
Jan 06, 2021 | 62.55 | 63.71 | 61.43 | 62.18 | 535,485 | -0.98(-1.55%) |
Jan 05, 2021 | 62.99 | 63.30 | 61.89 | 63.16 | 635,771 | +0.16(+0.25%) |
Jan 04, 2021 | 65.15 | 65.41 | 62.19 | 63.00 | 730,375 | -2.40(-3.67%) |
Dec 31, 2020 | 65.40 | 65.40 | 65.40 | 341,388 | -0.02(-0.03%) | |
Dec 30, 2020 | 64.84 | 66.49 | 64.50 | 65.42 | 341,388 | +0.98(+1.52%) |
Dec 29, 2020 | 66.07 | 66.41 | 64.30 | 64.44 | 399,604 | -1.63(-2.47%) |
Dec 28, 2020 | 69.65 | 69.71 | 66.00 | 66.07 | 392,198 | -2.82(-4.09%) |
Dec 24, 2020 | 69.14 | 70.19 | 68.60 | 68.89 | 176,000 | +0.04(+0.06%) |
Dec 23, 2020 | 70.47 | 70.50 | 68.74 | 68.85 | 530,009 | -1.68(-2.38%) |
Dec 22, 2020 | 68.83 | 70.77 | 68.83 | 70.53 | 479,076 | +1.70(+2.47%) |
Dec 21, 2020 | 68.77 | 69.64 | 68.17 | 68.83 | 439,049 | -0.41(-0.59%) |
Dec 18, 2020 | 67.60 | 69.29 | 67.16 | 69.24 | 1,415,400 | +1.98(+2.94%) |
Dec 17, 2020 | 65.00 | 67.33 | 64.81 | 67.26 | 519,032 | +2.53(+3.91%) |
Dec 16, 2020 | 63.91 | 65.21 | 63.73 | 64.73 | 458,360 | +1.11(+1.74%) |
Dec 15, 2020 | 64.00 | 64.49 | 63.06 | 63.62 | 559,431 | -0.10(-0.16%) |
Dec 14, 2020 | 64.35 | 64.38 | 62.51 | 63.72 | 702,083 | -1.09(-1.68%) |
Dec 11, 2020 | 64.92 | 65.47 | 64.22 | 64.81 | 328,900 | -0.11(-0.17%) |
Dec 10, 2020 | 61.94 | 65.00 | 61.94 | 64.92 | 379,235 | +3.01(+4.86%) |
Dec 09, 2020 | 63.98 | 63.98 | 61.58 | 61.91 | 380,609 | -2.16(-3.37%) |
Dec 08, 2020 | 63.01 | 64.33 | 62.73 | 64.07 | 269,484 | +0.97(+1.54%) |
Dec 07, 2020 | 63.36 | 64.00 | 62.57 | 63.10 | 351,497 | -0.50(-0.79%) |
Dec 04, 2020 | 61.00 | 63.81 | 61.00 | 63.60 | 341,600 | +1.98(+3.21%) |
Dec 03, 2020 | 60.40 | 63.22 | 60.39 | 61.62 | 439,479 | +1.27(+2.10%) |
Dec 02, 2020 | 59.50 | 60.39 | 58.47 | 60.35 | 226,671 | +0.19(+0.32%) |
Dec 01, 2020 | 59.72 | 60.43 | 58.81 | 60.16 | 389,124 | +0.43(+0.72%) |
Nov 30, 2020 | 59.52 | 60.49 | 58.89 | 59.73 | 602,482 | +0.55(+0.93%) |
Nov 27, 2020 | 59.08 | 60.40 | 59.00 | 59.18 | 304,700 | +0.67(+1.15%) |
Nov 25, 2020 | 56.47 | 58.59 | 56.00 | 58.51 | 658,600 | +2.49(+4.44%) |
Nov 24, 2020 | 57.18 | 57.24 | 55.61 | 56.02 | 427,789 | -1.08(-1.89%) |
Nov 23, 2020 | 57.23 | 57.62 | 55.40 | 57.10 | 384,658 | +0.22(+0.39%) |
Nov 20, 2020 | 56.65 | 57.27 | 56.34 | 56.88 | 468,900 | +0.17(+0.30%) |
Nov 19, 2020 | 55.25 | 56.85 | 55.10 | 56.71 | 396,478 | +1.18(+2.12%) |
Nov 18, 2020 | 56.70 | 57.10 | 55.49 | 55.53 | 372,344 | -0.92(-1.63%) |
Nov 17, 2020 | 55.15 | 56.48 | 54.83 | 56.45 | 669,432 | +1.66(+3.03%) |
Nov 16, 2020 | 56.03 | 56.44 | 53.67 | 54.79 | 924,916 | -0.51(-0.92%) |
Nov 13, 2020 | 55.17 | 55.48 | 54.24 | 55.30 | 613,900 | +0.43(+0.78%) |
Nov 12, 2020 | 55.74 | 56.64 | 54.54 | 54.87 | 468,688 | -0.72(-1.30%) |
Nov 11, 2020 | 54.50 | 56.28 | 53.76 | 55.59 | 629,127 | +1.86(+3.46%) |
Nov 10, 2020 | 55.45 | 55.47 | 52.96 | 53.73 | 1,102,140 | -1.42(-2.57%) |
Nov 09, 2020 | 55.57 | 56.90 | 54.54 | 55.15 | 836,133 | +0.07(+0.13%) |
Nov 06, 2020 | 56.17 | 58.56 | 54.82 | 55.08 | 2,351,800 | -10.06(-15.44%) |
Nov 05, 2020 | 64.53 | 66.34 | 64.11 | 65.14 | 1,113,305 | +1.99(+3.15%) |
Nov 04, 2020 | 63.33 | 64.78 | 62.16 | 63.15 | 699,403 | +1.67(+2.72%) |
Nov 03, 2020 | 59.19 | 61.88 | 59.00 | 61.48 | 285,469 | +2.56(+4.34%) |