Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 70.25 | 72.07 | 68.50 | 70.02 | 1,264,000 | -0.35(-0.50%) |
Jan 28, 2021 | 67.23 | 70.81 | 66.70 | 70.37 | 1,414,109 | +4.57(+6.95%) |
Jan 27, 2021 | 70.43 | 70.43 | 65.37 | 65.80 | 2,099,350 | -6.44(-8.91%) |
Jan 26, 2021 | 74.56 | 74.69 | 71.80 | 72.24 | 819,002 | -1.67(-2.26%) |
Jan 25, 2021 | 73.18 | 74.75 | 71.05 | 73.91 | 1,102,486 | +0.57(+0.78%) |
Jan 22, 2021 | 73.48 | 75.43 | 72.52 | 73.34 | 989,000 | -0.40(-0.54%) |
Jan 21, 2021 | 76.76 | 77.57 | 73.15 | 73.74 | 964,140 | -2.53(-3.32%) |
Jan 20, 2021 | 76.92 | 78.34 | 75.76 | 76.27 | 662,124 | +0.15(+0.20%) |
Jan 19, 2021 | 75.91 | 77.11 | 74.41 | 76.12 | 773,789 | +0.93(+1.24%) |
Jan 15, 2021 | 76.01 | 76.20 | 73.67 | 75.19 | 790,400 | -0.82(-1.08%) |
Jan 14, 2021 | 77.27 | 78.68 | 75.80 | 76.01 | 771,604 | -0.35(-0.46%) |
Jan 13, 2021 | 77.98 | 78.68 | 75.82 | 76.36 | 818,678 | -1.29(-1.66%) |
Jan 12, 2021 | 75.55 | 77.90 | 74.49 | 77.65 | 1,207,157 | +2.68(+3.57%) |
Jan 11, 2021 | 73.60 | 76.38 | 70.87 | 74.97 | 3,417,895 | +8.19(+12.26%) |
Jan 08, 2021 | 67.80 | 68.58 | 65.95 | 66.78 | 995,000 | -0.40(-0.60%) |
Jan 07, 2021 | 68.49 | 70.41 | 66.75 | 67.18 | 965,742 | -0.44(-0.65%) |
Jan 06, 2021 | 64.82 | 67.84 | 63.39 | 67.62 | 1,280,784 | +3.41(+5.31%) |
Jan 05, 2021 | 61.18 | 64.86 | 61.18 | 64.21 | 916,826 | +2.65(+4.30%) |
Jan 04, 2021 | 63.15 | 63.35 | 60.67 | 61.56 | 1,347,233 | -1.10(-1.76%) |
Dec 31, 2020 | 62.66 | 62.66 | 62.66 | 641,351 | +0.08(+0.13%) | |
Dec 30, 2020 | 61.79 | 62.75 | 61.10 | 62.58 | 641,351 | +1.25(+2.04%) |
Dec 29, 2020 | 62.49 | 63.06 | 58.97 | 61.33 | 1,566,204 | -1.01(-1.62%) |
Dec 28, 2020 | 63.13 | 63.95 | 61.95 | 62.34 | 1,079,110 | -0.35(-0.56%) |
Dec 24, 2020 | 65.01 | 65.01 | 62.28 | 62.69 | 492,000 | -1.90(-2.94%) |
Dec 23, 2020 | 64.77 | 65.62 | 63.90 | 64.59 | 505,286 | -0.17(-0.26%) |
Dec 22, 2020 | 65.89 | 65.98 | 64.09 | 64.76 | 713,462 | -0.86(-1.31%) |
Dec 21, 2020 | 63.46 | 65.77 | 63.10 | 65.62 | 1,050,359 | +1.24(+1.93%) |
Dec 18, 2020 | 65.77 | 65.77 | 63.88 | 64.38 | 1,267,300 | -0.89(-1.36%) |
Dec 17, 2020 | 66.32 | 66.33 | 64.18 | 65.27 | 877,956 | -0.11(-0.17%) |
Dec 16, 2020 | 65.40 | 66.42 | 64.64 | 65.38 | 802,302 | -0.25(-0.38%) |
Dec 15, 2020 | 64.07 | 66.06 | 64.07 | 65.63 | 662,482 | +1.99(+3.13%) |
Dec 14, 2020 | 63.30 | 64.89 | 63.30 | 63.64 | 798,682 | +1.23(+1.97%) |
Dec 11, 2020 | 62.88 | 63.34 | 61.80 | 62.41 | 847,300 | -0.55(-0.87%) |
Dec 10, 2020 | 63.01 | 63.85 | 61.77 | 62.96 | 1,026,988 | +0.46(+0.74%) |
Dec 09, 2020 | 65.61 | 66.55 | 62.38 | 62.50 | 1,520,190 | -2.82(-4.32%) |
Dec 08, 2020 | 63.26 | 65.41 | 63.25 | 65.32 | 808,080 | +1.55(+2.43%) |
Dec 07, 2020 | 63.87 | 64.00 | 62.47 | 63.77 | 1,233,163 | -0.19(-0.30%) |
Dec 04, 2020 | 63.63 | 64.38 | 62.60 | 63.96 | 964,300 | +1.17(+1.86%) |
Dec 03, 2020 | 61.90 | 63.89 | 61.75 | 62.79 | 691,967 | +1.21(+1.96%) |
Dec 02, 2020 | 61.82 | 62.15 | 59.94 | 61.58 | 1,368,250 | -0.51(-0.82%) |
Dec 01, 2020 | 59.83 | 62.41 | 59.21 | 62.09 | 1,727,007 | +3.20(+5.43%) |
Nov 30, 2020 | 59.55 | 60.30 | 58.30 | 58.89 | 1,120,510 | -0.57(-0.96%) |
Nov 27, 2020 | 60.03 | 60.71 | 58.28 | 59.46 | 718,800 | -0.53(-0.88%) |
Nov 25, 2020 | 59.52 | 60.43 | 58.81 | 59.99 | 985,300 | +0.12(+0.20%) |
Nov 24, 2020 | 62.70 | 63.74 | 59.64 | 59.87 | 1,509,184 | -2.33(-3.75%) |
Nov 23, 2020 | 62.51 | 62.92 | 60.22 | 62.20 | 1,435,664 | +0.93(+1.52%) |
Nov 20, 2020 | 58.41 | 61.73 | 58.01 | 61.27 | 1,332,400 | +3.07(+5.27%) |
Nov 19, 2020 | 57.81 | 58.63 | 57.18 | 58.20 | 682,375 | +0.32(+0.55%) |
Nov 18, 2020 | 58.19 | 59.20 | 57.56 | 57.88 | 897,652 | -0.12(-0.21%) |
Nov 17, 2020 | 57.00 | 58.35 | 56.20 | 58.00 | 944,191 | +0.56(+0.97%) |
Nov 16, 2020 | 57.54 | 58.42 | 56.71 | 57.44 | 1,015,987 | +0.55(+0.97%) |
Nov 13, 2020 | 56.18 | 57.39 | 55.85 | 56.89 | 861,900 | +1.28(+2.30%) |
Nov 12, 2020 | 54.87 | 56.89 | 54.75 | 55.61 | 933,710 | +0.20(+0.36%) |
Nov 11, 2020 | 54.79 | 55.42 | 53.98 | 55.41 | 798,285 | +1.16(+2.14%) |
Nov 10, 2020 | 55.45 | 55.84 | 53.22 | 54.25 | 1,371,785 | -1.00(-1.81%) |
Nov 09, 2020 | 60.35 | 61.00 | 55.21 | 55.25 | 1,431,961 | -3.08(-5.28%) |
Nov 06, 2020 | 58.82 | 58.91 | 57.29 | 58.33 | 848,100 | -0.50(-0.85%) |
Nov 05, 2020 | 57.16 | 58.94 | 56.16 | 58.83 | 2,313,803 | +2.79(+4.98%) |
Nov 04, 2020 | 55.20 | 56.77 | 54.70 | 56.04 | 1,098,651 | +0.89(+1.61%) |
Nov 03, 2020 | 54.75 | 56.00 | 53.92 | 55.15 | 1,217,109 | +1.34(+2.49%) |