Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 70.53 | 71.48 | 67.18 | 67.18 | 224,400 | -3.72(-5.25%) |
Jan 28, 2021 | 69.16 | 71.22 | 68.57 | 70.90 | 147,577 | +2.29(+3.34%) |
Jan 27, 2021 | 68.40 | 70.27 | 67.53 | 68.61 | 233,814 | -0.70(-1.01%) |
Jan 26, 2021 | 69.88 | 70.04 | 68.47 | 69.31 | 203,338 | -0.53(-0.76%) |
Jan 25, 2021 | 70.44 | 71.17 | 69.51 | 69.84 | 252,764 | -1.10(-1.55%) |
Jan 22, 2021 | 70.34 | 71.66 | 69.36 | 70.94 | 278,000 | +0.28(+0.40%) |
Jan 21, 2021 | 73.24 | 74.92 | 69.21 | 70.66 | 452,235 | -1.12(-1.56%) |
Jan 20, 2021 | 70.50 | 71.91 | 69.92 | 71.78 | 126,322 | +1.97(+2.82%) |
Jan 19, 2021 | 70.15 | 70.15 | 68.93 | 69.81 | 165,463 | +0.54(+0.78%) |
Jan 15, 2021 | 66.69 | 69.51 | 66.58 | 69.27 | 288,100 | +2.83(+4.26%) |
Jan 14, 2021 | 70.56 | 70.83 | 66.20 | 66.44 | 460,931 | -3.49(-4.99%) |
Jan 13, 2021 | 70.22 | 70.99 | 69.78 | 69.93 | 112,014 | -0.51(-0.72%) |
Jan 12, 2021 | 70.46 | 70.51 | 69.33 | 70.44 | 143,977 | +0.45(+0.64%) |
Jan 11, 2021 | 70.11 | 71.36 | 69.36 | 69.99 | 117,504 | -0.69(-0.98%) |
Jan 08, 2021 | 71.58 | 72.05 | 69.93 | 70.68 | 108,700 | -0.99(-1.38%) |
Jan 07, 2021 | 71.70 | 71.99 | 70.51 | 71.67 | 73,977 | +0.37(+0.52%) |
Jan 06, 2021 | 71.02 | 71.93 | 70.10 | 71.30 | 123,912 | +0.68(+0.96%) |
Jan 05, 2021 | 70.09 | 71.52 | 69.82 | 70.62 | 106,561 | +0.08(+0.11%) |
Jan 04, 2021 | 72.59 | 72.94 | 69.10 | 70.54 | 99,048 | -1.51(-2.10%) |
Dec 31, 2020 | 72.05 | 72.05 | 72.05 | 128,330 | -0.69(-0.95%) | |
Dec 30, 2020 | 70.81 | 73.28 | 70.18 | 72.74 | 128,330 | +1.97(+2.78%) |
Dec 29, 2020 | 71.35 | 71.68 | 69.99 | 70.77 | 68,475 | -0.67(-0.94%) |
Dec 28, 2020 | 72.14 | 72.83 | 70.99 | 71.44 | 109,045 | -0.53(-0.74%) |
Dec 24, 2020 | 71.59 | 71.98 | 70.84 | 71.97 | 32,900 | +0.57(+0.80%) |
Dec 23, 2020 | 71.58 | 72.06 | 70.84 | 71.40 | 88,718 | -0.16(-0.22%) |
Dec 22, 2020 | 70.18 | 71.89 | 69.72 | 71.56 | 111,494 | +1.25(+1.78%) |
Dec 21, 2020 | 70.26 | 70.90 | 69.24 | 70.31 | 132,971 | -1.19(-1.66%) |
Dec 18, 2020 | 71.69 | 71.97 | 70.71 | 71.50 | 213,100 | -0.24(-0.33%) |
Dec 17, 2020 | 70.78 | 71.79 | 69.43 | 71.74 | 342,622 | +1.80(+2.57%) |
Dec 16, 2020 | 69.74 | 70.86 | 69.11 | 69.94 | 148,413 | +0.36(+0.52%) |
Dec 15, 2020 | 69.34 | 69.98 | 68.33 | 69.58 | 172,416 | +0.56(+0.81%) |
Dec 14, 2020 | 69.67 | 70.19 | 68.05 | 69.02 | 157,741 | -0.60(-0.86%) |
Dec 11, 2020 | 70.50 | 70.94 | 69.42 | 69.62 | 97,700 | -0.88(-1.25%) |
Dec 10, 2020 | 70.33 | 71.13 | 69.94 | 70.50 | 68,996 | -0.08(-0.11%) |
Dec 09, 2020 | 70.55 | 71.17 | 69.58 | 70.58 | 155,461 | +0.08(+0.11%) |
Dec 08, 2020 | 70.77 | 70.98 | 69.52 | 70.50 | 146,157 | +0.07(+0.10%) |
Dec 07, 2020 | 68.15 | 70.62 | 67.03 | 70.43 | 99,908 | +2.27(+3.33%) |
Dec 04, 2020 | 68.39 | 70.25 | 67.69 | 68.16 | 311,300 | -0.38(-0.55%) |
Dec 03, 2020 | 69.67 | 69.93 | 68.53 | 68.54 | 132,321 | -1.17(-1.68%) |
Dec 02, 2020 | 70.29 | 70.65 | 69.36 | 69.71 | 112,235 | -0.93(-1.32%) |
Dec 01, 2020 | 71.08 | 71.62 | 69.28 | 70.64 | 123,649 | +0.23(+0.33%) |
Nov 30, 2020 | 69.73 | 71.39 | 69.30 | 70.41 | 123,672 | +0.98(+1.41%) |
Nov 27, 2020 | 69.56 | 70.00 | 68.52 | 69.43 | 49,100 | -0.28(-0.40%) |
Nov 25, 2020 | 69.64 | 70.12 | 68.72 | 69.71 | 131,900 | -0.04(-0.06%) |
Nov 24, 2020 | 70.57 | 70.57 | 69.54 | 69.75 | 108,448 | -0.09(-0.13%) |
Nov 23, 2020 | 68.15 | 70.17 | 68.15 | 69.84 | 143,099 | +1.82(+2.68%) |
Nov 20, 2020 | 67.08 | 68.45 | 66.79 | 68.02 | 210,600 | +0.94(+1.40%) |
Nov 19, 2020 | 67.31 | 67.46 | 65.74 | 67.08 | 112,115 | -0.37(-0.55%) |
Nov 18, 2020 | 67.82 | 68.21 | 66.86 | 67.45 | 181,786 | -0.02(-0.03%) |
Nov 17, 2020 | 66.70 | 68.09 | 65.20 | 67.47 | 90,470 | -0.01(-0.01%) |
Nov 16, 2020 | 68.43 | 68.53 | 66.85 | 67.48 | 111,431 | -0.15(-0.22%) |
Nov 13, 2020 | 66.73 | 68.10 | 66.73 | 67.63 | 79,400 | +1.47(+2.22%) |
Nov 12, 2020 | 67.28 | 68.10 | 66.13 | 66.16 | 115,704 | -1.69(-2.49%) |
Nov 11, 2020 | 68.35 | 68.93 | 67.12 | 67.85 | 190,891 | -0.05(-0.07%) |
Nov 10, 2020 | 67.57 | 68.33 | 66.50 | 67.90 | 166,006 | +0.33(+0.49%) |
Nov 09, 2020 | 69.44 | 71.00 | 65.19 | 67.57 | 175,599 | +3.83(+6.01%) |
Nov 06, 2020 | 64.31 | 64.31 | 63.20 | 63.74 | 88,500 | -0.39(-0.61%) |
Nov 05, 2020 | 63.55 | 64.54 | 63.10 | 64.13 | 69,184 | +1.37(+2.18%) |
Nov 04, 2020 | 62.30 | 63.46 | 62.12 | 62.76 | 103,274 | +0.75(+1.21%) |
Nov 03, 2020 | 60.17 | 62.46 | 59.77 | 62.01 | 137,607 | +2.56(+4.31%) |