Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 69.18 | 69.63 | 65.56 | 65.82 | 926,500 | -3.15(-4.57%) |
Jan 28, 2021 | 68.87 | 69.96 | 67.93 | 68.97 | 837,511 | +0.92(+1.35%) |
Jan 27, 2021 | 67.01 | 71.40 | 65.50 | 68.05 | 1,576,356 | +0.22(+0.32%) |
Jan 26, 2021 | 70.75 | 70.79 | 66.82 | 67.83 | 948,888 | -2.23(-3.18%) |
Jan 25, 2021 | 70.73 | 72.23 | 68.79 | 70.06 | 1,081,496 | -0.15(-0.21%) |
Jan 22, 2021 | 71.65 | 71.99 | 69.26 | 70.21 | 877,600 | -1.44(-2.01%) |
Jan 21, 2021 | 72.54 | 72.79 | 70.65 | 71.65 | 1,029,224 | +0.30(+0.42%) |
Jan 20, 2021 | 69.92 | 72.11 | 68.01 | 71.35 | 18,604,020 | +2.18(+3.15%) |
Jan 19, 2021 | 67.84 | 71.96 | 67.54 | 69.17 | 3,871,293 | -4.84(-6.54%) |
Jan 15, 2021 | 74.49 | 75.80 | 73.00 | 74.01 | 1,018,300 | -3.49(-4.50%) |
Jan 14, 2021 | 79.08 | 80.89 | 77.45 | 77.50 | 816,147 | -0.34(-0.44%) |
Jan 13, 2021 | 78.76 | 79.86 | 77.65 | 77.84 | 634,777 | -0.20(-0.26%) |
Jan 12, 2021 | 75.90 | 78.18 | 75.22 | 78.04 | 713,387 | +2.09(+2.75%) |
Jan 11, 2021 | 72.99 | 76.74 | 71.48 | 75.95 | 653,751 | +2.47(+3.36%) |
Jan 08, 2021 | 73.49 | 74.35 | 72.23 | 73.48 | 514,700 | +0.92(+1.27%) |
Jan 07, 2021 | 71.75 | 73.93 | 71.26 | 72.56 | 859,186 | +1.27(+1.78%) |
Jan 06, 2021 | 69.24 | 72.92 | 69.24 | 71.29 | 1,012,529 | +1.67(+2.40%) |
Jan 05, 2021 | 68.03 | 70.04 | 68.03 | 69.62 | 559,583 | +1.14(+1.66%) |
Jan 04, 2021 | 70.25 | 70.25 | 67.50 | 68.48 | 927,117 | +0.01(+0.01%) |
Dec 31, 2020 | 68.47 | 68.47 | 68.47 | 483,292 | +0.28(+0.41%) | |
Dec 30, 2020 | 68.91 | 70.16 | 67.90 | 68.19 | 483,292 | -0.58(-0.84%) |
Dec 29, 2020 | 70.16 | 70.55 | 67.04 | 68.77 | 838,484 | -1.05(-1.50%) |
Dec 28, 2020 | 73.78 | 73.88 | 69.76 | 69.82 | 707,566 | -3.27(-4.47%) |
Dec 24, 2020 | 72.91 | 73.83 | 72.52 | 73.09 | 169,400 | +0.20(+0.27%) |
Dec 23, 2020 | 74.13 | 74.73 | 72.76 | 72.89 | 480,161 | -1.43(-1.92%) |
Dec 22, 2020 | 72.99 | 74.82 | 72.58 | 74.32 | 580,706 | +2.09(+2.89%) |
Dec 21, 2020 | 70.97 | 73.09 | 70.53 | 72.23 | 478,971 | -0.14(-0.19%) |
Dec 18, 2020 | 72.64 | 73.74 | 71.52 | 72.37 | 1,164,100 | +0.40(+0.56%) |
Dec 17, 2020 | 74.66 | 74.66 | 70.71 | 71.97 | 990,292 | -1.68(-2.28%) |
Dec 16, 2020 | 72.51 | 74.07 | 71.86 | 73.65 | 954,056 | +1.43(+1.98%) |
Dec 15, 2020 | 71.26 | 72.39 | 70.65 | 72.22 | 714,437 | +1.41(+1.99%) |
Dec 14, 2020 | 69.70 | 71.34 | 68.97 | 70.81 | 1,238,118 | +2.55(+3.74%) |
Dec 11, 2020 | 70.80 | 72.06 | 67.84 | 68.26 | 1,644,900 | -3.01(-4.22%) |
Dec 10, 2020 | 68.75 | 72.02 | 68.00 | 71.27 | 1,496,759 | +1.65(+2.37%) |
Dec 09, 2020 | 67.56 | 71.49 | 66.68 | 69.62 | 2,212,464 | +2.52(+3.76%) |
Dec 08, 2020 | 64.19 | 67.54 | 63.07 | 67.10 | 1,657,669 | +3.28(+5.14%) |
Dec 07, 2020 | 62.55 | 64.01 | 62.20 | 63.82 | 601,761 | +1.01(+1.61%) |
Dec 04, 2020 | 64.49 | 64.90 | 62.71 | 62.81 | 610,200 | -1.68(-2.61%) |
Dec 03, 2020 | 63.07 | 65.49 | 62.49 | 64.49 | 1,089,269 | +1.68(+2.67%) |
Dec 02, 2020 | 62.08 | 63.68 | 60.90 | 62.81 | 576,875 | +0.34(+0.54%) |
Dec 01, 2020 | 63.99 | 64.13 | 61.20 | 62.47 | 745,392 | -0.70(-1.11%) |
Nov 30, 2020 | 64.28 | 64.29 | 61.83 | 63.17 | 1,182,366 | -1.01(-1.57%) |
Nov 27, 2020 | 63.01 | 64.37 | 62.69 | 64.18 | 361,600 | +0.60(+0.94%) |
Nov 25, 2020 | 61.84 | 64.11 | 61.67 | 63.58 | 778,000 | +1.47(+2.37%) |
Nov 24, 2020 | 62.61 | 63.00 | 61.90 | 62.11 | 894,657 | +0.48(+0.78%) |
Nov 23, 2020 | 62.54 | 63.12 | 60.99 | 61.63 | 1,423,022 | -0.15(-0.24%) |
Nov 20, 2020 | 60.10 | 61.99 | 59.20 | 61.78 | 1,233,400 | +1.55(+2.57%) |
Nov 19, 2020 | 57.99 | 60.43 | 57.74 | 60.23 | 1,076,116 | +2.75(+4.78%) |
Nov 18, 2020 | 57.45 | 58.82 | 57.03 | 57.48 | 1,954,570 | -0.39(-0.67%) |
Nov 17, 2020 | 57.27 | 57.98 | 55.80 | 57.87 | 1,566,631 | +0.55(+0.96%) |
Nov 16, 2020 | 56.73 | 57.89 | 56.11 | 57.32 | 1,955,813 | +0.19(+0.33%) |
Nov 13, 2020 | 56.51 | 58.42 | 56.40 | 57.13 | 1,491,800 | +1.48(+2.66%) |
Nov 12, 2020 | 55.79 | 57.17 | 55.12 | 55.65 | 917,893 | -0.49(-0.87%) |
Nov 11, 2020 | 56.09 | 56.50 | 53.84 | 56.14 | 1,203,479 | +0.50(+0.90%) |
Nov 10, 2020 | 51.25 | 56.14 | 50.53 | 55.64 | 3,338,853 | +4.19(+8.14%) |
Nov 09, 2020 | 59.50 | 59.75 | 50.45 | 51.45 | 4,131,278 | -7.30(-12.43%) |
Nov 06, 2020 | 61.18 | 62.72 | 58.11 | 58.75 | 1,724,300 | -1.16(-1.94%) |
Nov 05, 2020 | 53.34 | 60.93 | 51.79 | 59.91 | 5,417,086 | +8.49(+16.51%) |
Nov 04, 2020 | 48.87 | 51.61 | 47.66 | 51.42 | 976,580 | +2.62(+5.37%) |
Nov 03, 2020 | 49.78 | 50.28 | 48.55 | 48.80 | 741,953 | -0.29(-0.59%) |