Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.53 | 68.74 | 65.67 | 65.69 | 316,100 | -2.19(-3.23%) |
Jan 28, 2021 | 68.18 | 69.21 | 66.98 | 67.88 | 178,488 | +0.47(+0.70%) |
Jan 27, 2021 | 66.19 | 68.37 | 63.43 | 67.41 | 319,521 | -0.61(-0.90%) |
Jan 26, 2021 | 71.36 | 71.53 | 67.90 | 68.02 | 204,528 | -2.71(-3.83%) |
Jan 25, 2021 | 71.49 | 72.93 | 70.45 | 70.73 | 167,478 | -1.73(-2.39%) |
Jan 22, 2021 | 71.11 | 72.71 | 70.66 | 72.46 | 203,100 | +0.31(+0.43%) |
Jan 21, 2021 | 73.00 | 73.45 | 71.71 | 72.15 | 190,811 | -0.95(-1.30%) |
Jan 20, 2021 | 72.75 | 73.95 | 72.46 | 73.10 | 156,935 | +0.38(+0.52%) |
Jan 19, 2021 | 74.12 | 74.88 | 72.42 | 72.72 | 201,296 | -0.70(-0.95%) |
Jan 15, 2021 | 72.38 | 73.69 | 71.82 | 73.42 | 260,000 | -0.46(-0.62%) |
Jan 14, 2021 | 74.86 | 75.74 | 73.58 | 73.88 | 141,161 | -0.33(-0.44%) |
Jan 13, 2021 | 77.43 | 78.44 | 73.77 | 74.21 | 151,556 | -3.48(-4.48%) |
Jan 12, 2021 | 75.48 | 78.04 | 75.29 | 77.69 | 184,793 | +2.54(+3.38%) |
Jan 11, 2021 | 73.98 | 76.00 | 73.98 | 75.15 | 143,871 | -0.21(-0.28%) |
Jan 08, 2021 | 77.42 | 77.77 | 74.56 | 75.36 | 201,500 | -1.81(-2.35%) |
Jan 07, 2021 | 78.50 | 79.68 | 76.40 | 77.17 | 167,102 | -1.20(-1.53%) |
Jan 06, 2021 | 77.41 | 79.66 | 76.92 | 78.37 | 370,353 | +2.89(+3.83%) |
Jan 05, 2021 | 72.58 | 76.12 | 72.58 | 75.48 | 266,695 | +3.10(+4.28%) |
Jan 04, 2021 | 76.49 | 76.76 | 71.97 | 72.38 | 255,970 | -3.35(-4.42%) |
Dec 31, 2020 | 75.73 | 75.73 | 75.73 | 179,095 | +0.16(+0.21%) | |
Dec 30, 2020 | 74.11 | 75.97 | 74.07 | 75.57 | 179,095 | +1.82(+2.47%) |
Dec 29, 2020 | 74.94 | 74.94 | 72.97 | 73.75 | 167,561 | -0.79(-1.06%) |
Dec 28, 2020 | 75.00 | 76.09 | 74.50 | 74.54 | 163,859 | +0.25(+0.34%) |
Dec 24, 2020 | 74.29 | 74.83 | 73.06 | 74.29 | 96,500 | +0.31(+0.42%) |
Dec 23, 2020 | 72.86 | 74.34 | 72.49 | 73.98 | 200,393 | +1.81(+2.51%) |
Dec 22, 2020 | 72.31 | 72.93 | 71.70 | 72.17 | 218,211 | +0.00(+0.00%) |
Dec 21, 2020 | 70.13 | 72.73 | 69.09 | 72.17 | 250,370 | +0.02(+0.03%) |
Dec 18, 2020 | 72.90 | 74.37 | 71.60 | 72.15 | 635,200 | -1.12(-1.53%) |
Dec 17, 2020 | 72.68 | 73.36 | 72.24 | 73.27 | 202,340 | +1.15(+1.59%) |
Dec 16, 2020 | 73.95 | 74.31 | 71.94 | 72.12 | 251,480 | -1.18(-1.61%) |
Dec 15, 2020 | 71.22 | 73.64 | 71.22 | 73.30 | 261,010 | +3.13(+4.46%) |
Dec 14, 2020 | 72.23 | 72.23 | 69.90 | 70.17 | 203,022 | -1.11(-1.56%) |
Dec 11, 2020 | 71.49 | 72.91 | 70.34 | 71.28 | 138,500 | -1.25(-1.72%) |
Dec 10, 2020 | 71.99 | 73.08 | 71.58 | 72.53 | 211,358 | -0.18(-0.25%) |
Dec 09, 2020 | 72.70 | 73.17 | 72.07 | 72.71 | 223,639 | +0.55(+0.76%) |
Dec 08, 2020 | 69.59 | 72.23 | 69.59 | 72.16 | 245,341 | +1.82(+2.59%) |
Dec 07, 2020 | 69.62 | 71.13 | 69.28 | 70.34 | 162,881 | +0.19(+0.27%) |
Dec 04, 2020 | 68.68 | 71.26 | 68.68 | 70.15 | 283,400 | +1.86(+2.72%) |
Dec 03, 2020 | 69.47 | 70.43 | 68.00 | 68.29 | 213,506 | -1.32(-1.90%) |
Dec 02, 2020 | 67.27 | 70.63 | 66.54 | 69.61 | 262,221 | +1.88(+2.78%) |
Dec 01, 2020 | 67.83 | 68.86 | 67.24 | 67.73 | 259,565 | +1.15(+1.73%) |
Nov 30, 2020 | 67.97 | 68.69 | 66.11 | 66.58 | 216,321 | -1.87(-2.73%) |
Nov 27, 2020 | 68.52 | 69.24 | 67.45 | 68.45 | 161,700 | -0.22(-0.32%) |
Nov 25, 2020 | 70.59 | 70.59 | 68.63 | 68.67 | 229,000 | -2.82(-3.94%) |
Nov 24, 2020 | 72.47 | 72.57 | 71.41 | 71.49 | 374,106 | +0.65(+0.92%) |
Nov 23, 2020 | 67.85 | 71.12 | 67.33 | 70.84 | 264,923 | +4.05(+6.06%) |
Nov 20, 2020 | 64.79 | 67.00 | 64.53 | 66.79 | 220,300 | +1.38(+2.11%) |
Nov 19, 2020 | 66.15 | 66.36 | 64.42 | 65.41 | 234,372 | -0.90(-1.36%) |
Nov 18, 2020 | 69.09 | 69.09 | 66.24 | 66.31 | 337,307 | -2.27(-3.31%) |
Nov 17, 2020 | 68.18 | 68.89 | 66.95 | 68.58 | 276,410 | -0.86(-1.24%) |
Nov 16, 2020 | 69.41 | 70.01 | 67.99 | 69.44 | 202,193 | +2.09(+3.10%) |
Nov 13, 2020 | 65.61 | 67.55 | 65.61 | 67.35 | 202,200 | +2.66(+4.11%) |
Nov 12, 2020 | 65.87 | 66.06 | 63.35 | 64.69 | 275,788 | -2.34(-3.49%) |
Nov 11, 2020 | 68.02 | 68.26 | 66.23 | 67.03 | 268,997 | -0.97(-1.43%) |
Nov 10, 2020 | 69.86 | 70.28 | 66.81 | 68.00 | 359,932 | -0.73(-1.06%) |
Nov 09, 2020 | 64.48 | 69.59 | 63.36 | 68.73 | 512,612 | +9.58(+16.20%) |
Nov 06, 2020 | 60.77 | 61.28 | 59.02 | 59.15 | 162,900 | -0.93(-1.55%) |
Nov 05, 2020 | 56.95 | 60.90 | 56.95 | 60.08 | 185,258 | +3.78(+6.71%) |
Nov 04, 2020 | 56.84 | 57.86 | 55.07 | 56.30 | 223,495 | -2.90(-4.90%) |
Nov 03, 2020 | 58.54 | 60.08 | 57.46 | 59.20 | 366,380 | +2.01(+3.51%) |