Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.32 | 73.06 | 71.36 | 71.61 | 1,007,965 | -1.39(-1.91%) |
Jan 28, 2021 | 72.88 | 73.97 | 72.11 | 73.00 | 749,674 | +1.22(+1.70%) |
Jan 27, 2021 | 72.42 | 72.61 | 69.38 | 71.78 | 1,049,895 | -2.38(-3.20%) |
Jan 26, 2021 | 75.91 | 75.99 | 74.11 | 74.16 | 806,662 | -0.91(-1.21%) |
Jan 25, 2021 | 78.28 | 78.31 | 74.40 | 75.06 | 974,332 | -3.87(-4.90%) |
Jan 22, 2021 | 79.03 | 79.44 | 78.21 | 78.93 | 492,783 | -0.95(-1.18%) |
Jan 21, 2021 | 80.12 | 80.51 | 79.47 | 79.88 | 433,477 | -0.37(-0.46%) |
Jan 20, 2021 | 80.44 | 81.81 | 79.99 | 80.25 | 579,895 | -0.18(-0.22%) |
Jan 19, 2021 | 80.47 | 81.24 | 80.01 | 80.43 | 408,514 | +0.70(+0.88%) |
Jan 15, 2021 | 80.58 | 80.65 | 78.32 | 79.73 | 473,553 | -1.37(-1.69%) |
Jan 14, 2021 | 80.33 | 81.46 | 79.64 | 81.10 | 323,485 | +1.48(+1.85%) |
Jan 13, 2021 | 80.33 | 80.70 | 79.27 | 79.63 | 444,172 | -1.22(-1.51%) |
Jan 12, 2021 | 79.99 | 81.42 | 79.74 | 80.85 | 499,235 | +1.07(+1.34%) |
Jan 11, 2021 | 78.55 | 80.48 | 78.51 | 79.78 | 288,644 | -0.09(-0.11%) |
Jan 08, 2021 | 80.26 | 80.97 | 78.62 | 79.86 | 540,539 | -0.46(-0.58%) |
Jan 07, 2021 | 79.87 | 81.06 | 78.19 | 80.33 | 561,224 | +1.52(+1.93%) |
Jan 06, 2021 | 74.77 | 79.05 | 74.77 | 78.80 | 784,558 | +5.16(+7.00%) |
Jan 05, 2021 | 71.40 | 73.73 | 71.40 | 73.64 | 498,864 | +2.15(+3.00%) |
Jan 04, 2021 | 73.73 | 74.13 | 70.94 | 71.50 | 466,456 | -1.72(-2.35%) |
Dec 31, 2020 | 73.22 | 73.22 | 73.22 | 234,487 | +0.08(+0.10%) | |
Dec 30, 2020 | 71.71 | 73.36 | 71.64 | 73.14 | 234,487 | +1.54(+2.15%) |
Dec 29, 2020 | 72.70 | 72.89 | 71.16 | 71.60 | 325,320 | -0.94(-1.29%) |
Dec 28, 2020 | 73.40 | 73.83 | 72.34 | 72.54 | 411,845 | -0.68(-0.93%) |
Dec 24, 2020 | 73.20 | 73.25 | 72.32 | 73.22 | 138,832 | +0.39(+0.53%) |
Dec 23, 2020 | 72.59 | 73.24 | 72.13 | 72.83 | 319,857 | +0.51(+0.71%) |
Dec 22, 2020 | 73.10 | 73.10 | 71.78 | 72.32 | 331,775 | -0.83(-1.14%) |
Dec 21, 2020 | 71.10 | 73.32 | 71.10 | 73.15 | 415,846 | +0.34(+0.47%) |
Dec 18, 2020 | 72.61 | 73.62 | 72.47 | 72.81 | 822,115 | +0.66(+0.92%) |
Dec 17, 2020 | 72.18 | 72.62 | 71.29 | 72.15 | 515,069 | -0.10(-0.14%) |
Dec 16, 2020 | 74.20 | 74.20 | 71.87 | 72.25 | 669,287 | -1.90(-2.57%) |
Dec 15, 2020 | 73.16 | 74.31 | 72.92 | 74.16 | 484,194 | +2.05(+2.85%) |
Dec 14, 2020 | 72.60 | 73.50 | 72.03 | 72.10 | 662,932 | +0.53(+0.74%) |
Dec 11, 2020 | 70.89 | 72.41 | 70.89 | 71.57 | 348,033 | -0.15(-0.21%) |
Dec 10, 2020 | 71.14 | 71.92 | 70.71 | 71.72 | 579,437 | -0.06(-0.08%) |
Dec 09, 2020 | 71.31 | 72.13 | 71.20 | 71.78 | 701,270 | +0.79(+1.11%) |
Dec 08, 2020 | 68.89 | 71.27 | 68.84 | 70.99 | 532,419 | +1.48(+2.12%) |
Dec 07, 2020 | 70.27 | 70.65 | 69.23 | 69.52 | 561,271 | -1.15(-1.63%) |
Dec 04, 2020 | 68.71 | 70.82 | 68.61 | 70.67 | 550,894 | +2.59(+3.81%) |
Dec 03, 2020 | 68.81 | 69.63 | 67.95 | 68.08 | 395,001 | -0.68(-0.99%) |
Dec 02, 2020 | 69.02 | 69.12 | 67.91 | 68.76 | 452,273 | -0.43(-0.62%) |
Dec 01, 2020 | 70.78 | 70.78 | 68.73 | 69.19 | 337,336 | -0.32(-0.46%) |
Nov 30, 2020 | 70.21 | 70.25 | 68.71 | 69.51 | 543,088 | -1.20(-1.70%) |
Nov 27, 2020 | 70.67 | 71.33 | 70.32 | 70.71 | 195,359 | +0.19(+0.27%) |
Nov 25, 2020 | 70.59 | 70.89 | 69.69 | 70.52 | 336,199 | -0.45(-0.64%) |
Nov 24, 2020 | 70.83 | 71.21 | 69.62 | 70.98 | 576,812 | +1.24(+1.78%) |
Nov 23, 2020 | 68.66 | 70.00 | 68.34 | 69.74 | 315,796 | +1.92(+2.83%) |
Nov 20, 2020 | 67.87 | 68.33 | 67.11 | 67.81 | 408,637 | -0.25(-0.37%) |
Nov 19, 2020 | 66.98 | 68.15 | 66.42 | 68.07 | 441,207 | +0.73(+1.08%) |
Nov 18, 2020 | 68.96 | 69.11 | 67.32 | 67.34 | 546,019 | -0.82(-1.20%) |
Nov 17, 2020 | 67.88 | 68.39 | 66.72 | 68.16 | 688,224 | -0.68(-0.99%) |
Nov 16, 2020 | 68.52 | 69.68 | 67.09 | 68.84 | 797,385 | +1.85(+2.76%) |
Nov 13, 2020 | 65.60 | 67.03 | 65.20 | 66.99 | 513,130 | +2.16(+3.33%) |
Nov 12, 2020 | 65.21 | 65.43 | 63.89 | 64.84 | 851,743 | -1.17(-1.77%) |
Nov 11, 2020 | 67.09 | 67.44 | 65.18 | 66.00 | 818,848 | -0.93(-1.39%) |
Nov 10, 2020 | 64.71 | 66.96 | 64.48 | 66.94 | 1,089,778 | +3.11(+4.87%) |
Nov 09, 2020 | 64.92 | 65.68 | 63.13 | 63.83 | 915,690 | +4.40(+7.41%) |
Nov 06, 2020 | 59.86 | 60.85 | 59.18 | 59.42 | 833,398 | -0.18(-0.30%) |
Nov 05, 2020 | 57.73 | 60.53 | 57.73 | 59.60 | 585,032 | +2.86(+5.03%) |
Nov 04, 2020 | 59.58 | 59.58 | 56.67 | 56.75 | 980,193 | -3.53(-5.85%) |
Nov 03, 2020 | 60.15 | 60.80 | 59.22 | 60.27 | 898,620 | +1.07(+1.82%) |