Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.05 | 72.79 | 71.10 | 71.34 | 1,011,715 | -1.39(-1.91%) |
Jan 28, 2021 | 72.61 | 73.69 | 71.84 | 72.73 | 752,463 | +1.22(+1.70%) |
Jan 27, 2021 | 72.15 | 72.34 | 69.12 | 71.51 | 1,053,801 | -2.37(-3.20%) |
Jan 26, 2021 | 75.62 | 75.71 | 73.83 | 73.88 | 809,663 | -0.91(-1.21%) |
Jan 25, 2021 | 77.99 | 78.02 | 74.13 | 74.79 | 977,957 | -3.86(-4.90%) |
Jan 22, 2021 | 78.74 | 79.14 | 77.92 | 78.64 | 494,616 | -0.94(-1.18%) |
Jan 21, 2021 | 79.82 | 80.21 | 79.18 | 79.59 | 435,090 | -0.37(-0.46%) |
Jan 20, 2021 | 80.14 | 81.51 | 79.70 | 79.95 | 582,053 | -0.18(-0.22%) |
Jan 19, 2021 | 80.17 | 80.94 | 79.72 | 80.13 | 410,034 | +0.70(+0.88%) |
Jan 15, 2021 | 80.28 | 80.35 | 78.03 | 79.43 | 475,315 | -1.37(-1.69%) |
Jan 14, 2021 | 80.03 | 81.16 | 79.35 | 80.80 | 324,688 | +1.47(+1.85%) |
Jan 13, 2021 | 80.03 | 80.41 | 78.97 | 79.33 | 445,824 | -1.22(-1.51%) |
Jan 12, 2021 | 79.69 | 81.12 | 79.44 | 80.55 | 501,092 | +1.07(+1.34%) |
Jan 11, 2021 | 78.26 | 80.18 | 78.22 | 79.48 | 289,718 | -0.08(-0.11%) |
Jan 08, 2021 | 79.96 | 80.66 | 78.33 | 79.57 | 542,550 | -0.46(-0.58%) |
Jan 07, 2021 | 79.58 | 80.76 | 77.90 | 80.03 | 563,312 | +1.52(+1.93%) |
Jan 06, 2021 | 74.49 | 78.76 | 74.49 | 78.51 | 787,477 | +5.14(+7.00%) |
Jan 05, 2021 | 71.14 | 73.46 | 71.14 | 73.37 | 500,720 | +2.14(+3.01%) |
Jan 04, 2021 | 73.46 | 73.85 | 70.67 | 71.23 | 468,191 | -1.72(-2.35%) |
Dec 31, 2020 | 72.95 | 72.95 | 72.95 | 235,359 | +0.08(+0.10%) | |
Dec 30, 2020 | 71.45 | 73.09 | 71.37 | 72.87 | 235,359 | +1.54(+2.15%) |
Dec 29, 2020 | 72.43 | 72.62 | 70.90 | 71.33 | 326,530 | -0.93(-1.29%) |
Dec 28, 2020 | 73.13 | 73.56 | 72.07 | 72.27 | 413,377 | -0.68(-0.93%) |
Dec 24, 2020 | 72.93 | 72.98 | 72.05 | 72.95 | 139,349 | +0.39(+0.53%) |
Dec 23, 2020 | 72.32 | 72.97 | 71.86 | 72.56 | 321,047 | +0.51(+0.71%) |
Dec 22, 2020 | 72.83 | 72.83 | 71.51 | 72.05 | 333,010 | -0.83(-1.14%) |
Dec 21, 2020 | 70.83 | 73.05 | 70.83 | 72.88 | 417,394 | +0.34(+0.47%) |
Dec 18, 2020 | 72.34 | 73.34 | 72.20 | 72.54 | 825,173 | +0.66(+0.92%) |
Dec 17, 2020 | 71.91 | 72.35 | 71.02 | 71.88 | 516,985 | -0.10(-0.14%) |
Dec 16, 2020 | 73.93 | 73.93 | 71.61 | 71.98 | 671,777 | -1.90(-2.57%) |
Dec 15, 2020 | 72.89 | 74.03 | 72.65 | 73.88 | 485,995 | +2.05(+2.85%) |
Dec 14, 2020 | 72.33 | 73.23 | 71.76 | 71.83 | 665,399 | +0.53(+0.74%) |
Dec 11, 2020 | 70.63 | 72.15 | 70.63 | 71.31 | 349,328 | -0.15(-0.21%) |
Dec 10, 2020 | 70.87 | 71.66 | 70.45 | 71.46 | 581,593 | -0.06(-0.08%) |
Dec 09, 2020 | 71.04 | 71.86 | 70.94 | 71.51 | 703,879 | +0.78(+1.11%) |
Dec 08, 2020 | 68.64 | 71.00 | 68.58 | 70.73 | 534,399 | +1.47(+2.12%) |
Dec 07, 2020 | 70.00 | 70.39 | 68.98 | 69.26 | 563,359 | -1.15(-1.63%) |
Dec 04, 2020 | 68.46 | 70.56 | 68.35 | 70.41 | 552,943 | +2.58(+3.81%) |
Dec 03, 2020 | 68.55 | 69.37 | 67.69 | 67.83 | 396,471 | -0.68(-0.99%) |
Dec 02, 2020 | 68.76 | 68.86 | 67.66 | 68.51 | 453,955 | -0.42(-0.62%) |
Dec 01, 2020 | 70.51 | 70.51 | 68.48 | 68.93 | 338,591 | -0.32(-0.46%) |
Nov 30, 2020 | 69.95 | 69.99 | 68.46 | 69.25 | 545,108 | -1.20(-1.70%) |
Nov 27, 2020 | 70.41 | 71.06 | 70.06 | 70.45 | 196,086 | +0.19(+0.27%) |
Nov 25, 2020 | 70.33 | 70.63 | 69.43 | 70.26 | 337,450 | -0.45(-0.64%) |
Nov 24, 2020 | 70.57 | 70.95 | 69.36 | 70.71 | 578,958 | +1.24(+1.78%) |
Nov 23, 2020 | 68.40 | 69.74 | 68.09 | 69.48 | 316,971 | +1.91(+2.83%) |
Nov 20, 2020 | 67.62 | 68.08 | 66.86 | 67.56 | 410,157 | -0.25(-0.37%) |
Nov 19, 2020 | 66.74 | 67.90 | 66.17 | 67.82 | 442,848 | +0.72(+1.08%) |
Nov 18, 2020 | 68.71 | 68.85 | 67.07 | 67.09 | 548,050 | -0.82(-1.20%) |
Nov 17, 2020 | 67.63 | 68.14 | 66.47 | 67.91 | 690,784 | -0.68(-0.99%) |
Nov 16, 2020 | 68.27 | 69.42 | 66.84 | 68.59 | 800,351 | +1.84(+2.76%) |
Nov 13, 2020 | 65.36 | 66.78 | 64.96 | 66.75 | 515,039 | +2.15(+3.33%) |
Nov 12, 2020 | 64.97 | 65.19 | 63.66 | 64.59 | 854,911 | -1.16(-1.77%) |
Nov 11, 2020 | 66.84 | 67.19 | 64.94 | 65.76 | 821,894 | -0.93(-1.39%) |
Nov 10, 2020 | 64.47 | 66.71 | 64.24 | 66.69 | 1,093,832 | +3.10(+4.87%) |
Nov 09, 2020 | 64.68 | 65.44 | 62.90 | 63.59 | 919,097 | +4.39(+7.41%) |
Nov 06, 2020 | 59.64 | 60.62 | 58.96 | 59.20 | 836,499 | -0.18(-0.30%) |
Nov 05, 2020 | 57.51 | 60.30 | 57.51 | 59.38 | 587,208 | +2.85(+5.03%) |
Nov 04, 2020 | 59.35 | 59.35 | 56.46 | 56.54 | 983,839 | -3.51(-5.85%) |
Nov 03, 2020 | 59.93 | 60.58 | 59.00 | 60.05 | 901,963 | +1.07(+1.82%) |