Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.47 | 74.00 | 71.53 | 72.48 | 1,166,300 | -0.65(-0.89%) |
Jan 28, 2021 | 71.83 | 74.01 | 70.87 | 73.13 | 1,399,411 | +1.30(+1.81%) |
Jan 27, 2021 | 74.29 | 75.00 | 70.15 | 71.83 | 2,536,707 | -3.14(-4.19%) |
Jan 26, 2021 | 79.02 | 79.02 | 74.75 | 74.97 | 3,223,446 | -3.54(-4.51%) |
Jan 25, 2021 | 78.20 | 79.40 | 76.43 | 78.51 | 1,571,232 | +0.78(+1.00%) |
Jan 22, 2021 | 76.81 | 78.22 | 75.75 | 77.73 | 1,618,400 | +0.30(+0.39%) |
Jan 21, 2021 | 81.13 | 81.22 | 75.75 | 77.43 | 2,005,268 | -3.00(-3.73%) |
Jan 20, 2021 | 82.17 | 82.58 | 78.75 | 80.43 | 4,268,815 | -0.77(-0.95%) |
Jan 19, 2021 | 79.30 | 82.40 | 79.20 | 81.20 | 2,326,000 | +2.48(+3.15%) |
Jan 15, 2021 | 79.10 | 79.32 | 76.80 | 78.72 | 1,414,500 | -0.19(-0.24%) |
Jan 14, 2021 | 77.29 | 79.38 | 77.01 | 78.91 | 921,044 | +1.81(+2.35%) |
Jan 13, 2021 | 78.99 | 79.06 | 77.00 | 77.10 | 1,493,434 | -1.63(-2.07%) |
Jan 12, 2021 | 79.31 | 81.18 | 77.69 | 78.73 | 2,241,189 | +0.04(+0.05%) |
Jan 11, 2021 | 78.42 | 78.93 | 76.67 | 78.69 | 1,460,464 | -0.85(-1.07%) |
Jan 08, 2021 | 79.31 | 80.58 | 78.03 | 79.54 | 1,795,100 | -0.06(-0.08%) |
Jan 07, 2021 | 75.04 | 79.73 | 74.62 | 79.60 | 2,032,177 | +4.39(+5.84%) |
Jan 06, 2021 | 71.51 | 75.84 | 71.32 | 75.21 | 1,722,539 | +1.93(+2.63%) |
Jan 05, 2021 | 72.50 | 73.47 | 71.63 | 73.28 | 1,519,717 | +0.74(+1.02%) |
Jan 04, 2021 | 72.93 | 73.00 | 70.88 | 72.54 | 1,620,482 | -0.61(-0.83%) |
Dec 31, 2020 | 73.15 | 73.15 | 73.15 | 1,428,968 | +0.81(+1.12%) | |
Dec 30, 2020 | 70.36 | 73.30 | 70.12 | 72.34 | 1,428,968 | +2.48(+3.55%) |
Dec 29, 2020 | 70.94 | 72.12 | 69.20 | 69.86 | 2,129,174 | -0.41(-0.58%) |
Dec 28, 2020 | 69.63 | 70.79 | 68.52 | 70.27 | 2,189,347 | +1.35(+1.96%) |
Dec 24, 2020 | 68.14 | 69.42 | 67.98 | 68.92 | 523,100 | +1.25(+1.85%) |
Dec 23, 2020 | 67.35 | 68.25 | 66.91 | 67.67 | 4,480,508 | -0.47(-0.69%) |
Dec 22, 2020 | 67.36 | 68.42 | 66.47 | 68.14 | 2,123,363 | +1.14(+1.70%) |
Dec 21, 2020 | 69.00 | 69.54 | 66.41 | 67.00 | 4,699,777 | -2.68(-3.85%) |
Dec 18, 2020 | 70.50 | 70.70 | 68.38 | 69.68 | 5,793,100 | +0.37(+0.53%) |
Dec 17, 2020 | 71.00 | 71.28 | 68.50 | 69.31 | 10,350,490 | -7.38(-9.62%) |
Dec 16, 2020 | 77.58 | 77.66 | 75.51 | 76.69 | 1,783,470 | -0.41(-0.53%) |
Dec 15, 2020 | 78.00 | 78.35 | 75.88 | 77.10 | 1,714,585 | -0.77(-0.99%) |
Dec 14, 2020 | 76.93 | 80.70 | 76.44 | 77.87 | 2,696,204 | +2.30(+3.04%) |
Dec 11, 2020 | 73.20 | 75.77 | 73.20 | 75.57 | 1,992,400 | +2.02(+2.75%) |
Dec 10, 2020 | 69.88 | 73.93 | 69.46 | 73.55 | 2,396,529 | +3.45(+4.92%) |
Dec 09, 2020 | 71.57 | 72.73 | 69.45 | 70.10 | 1,336,773 | -1.37(-1.92%) |
Dec 08, 2020 | 70.56 | 71.66 | 69.83 | 71.47 | 1,077,628 | +1.60(+2.29%) |
Dec 07, 2020 | 72.51 | 72.67 | 69.58 | 69.87 | 1,641,466 | -1.85(-2.58%) |
Dec 04, 2020 | 71.51 | 73.86 | 71.40 | 71.72 | 3,015,000 | +0.50(+0.70%) |
Dec 03, 2020 | 70.00 | 71.32 | 68.43 | 71.22 | 3,315,498 | +1.68(+2.42%) |
Dec 02, 2020 | 68.92 | 71.58 | 67.66 | 69.54 | 1,945,626 | +1.02(+1.49%) |
Dec 01, 2020 | 71.52 | 71.66 | 68.04 | 68.52 | 3,162,470 | -1.91(-2.71%) |
Nov 30, 2020 | 71.34 | 72.24 | 69.75 | 70.43 | 13,457,966 | -0.12(-0.17%) |
Nov 27, 2020 | 69.74 | 70.98 | 69.74 | 70.55 | 2,395,700 | +1.65(+2.39%) |
Nov 25, 2020 | 69.43 | 70.31 | 67.77 | 68.90 | 2,873,600 | -0.14(-0.20%) |
Nov 24, 2020 | 69.61 | 70.37 | 68.50 | 69.04 | 3,153,573 | -1.01(-1.44%) |
Nov 23, 2020 | 70.05 | 70.82 | 68.98 | 70.05 | 2,394,405 | -0.10(-0.14%) |
Nov 20, 2020 | 71.64 | 71.64 | 69.82 | 70.15 | 2,432,000 | -0.94(-1.32%) |
Nov 19, 2020 | 70.83 | 71.75 | 70.16 | 71.09 | 2,101,280 | +1.03(+1.47%) |
Nov 18, 2020 | 71.56 | 72.64 | 69.82 | 70.06 | 1,594,124 | -1.41(-1.97%) |
Nov 17, 2020 | 71.08 | 72.44 | 69.80 | 71.47 | 2,231,781 | +0.59(+0.83%) |
Nov 16, 2020 | 71.05 | 72.06 | 70.32 | 70.88 | 2,303,918 | -1.47(-2.03%) |
Nov 13, 2020 | 74.11 | 75.22 | 72.18 | 72.35 | 1,406,800 | -1.27(-1.73%) |
Nov 12, 2020 | 75.86 | 76.97 | 73.14 | 73.62 | 1,508,782 | -2.57(-3.37%) |
Nov 11, 2020 | 73.88 | 76.53 | 73.61 | 76.19 | 2,301,574 | +3.89(+5.38%) |
Nov 10, 2020 | 71.12 | 72.61 | 68.50 | 72.30 | 3,029,919 | +0.98(+1.37%) |
Nov 09, 2020 | 74.88 | 76.00 | 70.07 | 71.32 | 2,867,903 | -4.15(-5.50%) |
Nov 06, 2020 | 78.90 | 78.90 | 75.00 | 75.47 | 2,671,800 | -3.35(-4.25%) |
Nov 05, 2020 | 81.67 | 82.00 | 77.69 | 78.82 | 2,012,655 | -2.10(-2.60%) |
Nov 04, 2020 | 74.84 | 82.34 | 74.80 | 80.92 | 4,559,288 | +7.47(+10.17%) |
Nov 03, 2020 | 74.24 | 74.67 | 72.02 | 73.45 | 2,304,307 | -0.22(-0.30%) |