Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.61 | 72.52 | 70.68 | 71.72 | 502,061 | -0.45(-0.62%) |
Jan 28, 2021 | 72.87 | 73.81 | 72.16 | 72.17 | 357,318 | +0.37(+0.51%) |
Jan 27, 2021 | 72.22 | 73.41 | 71.46 | 71.80 | 526,389 | -1.48(-2.02%) |
Jan 26, 2021 | 73.55 | 73.92 | 68.68 | 73.28 | 822,804 | -1.20(-1.62%) |
Jan 25, 2021 | 75.69 | 76.04 | 73.65 | 74.48 | 335,966 | -1.96(-2.57%) |
Jan 22, 2021 | 76.10 | 76.53 | 75.37 | 76.44 | 276,249 | -0.53(-0.69%) |
Jan 21, 2021 | 77.70 | 78.23 | 76.84 | 76.97 | 236,136 | -1.00(-1.29%) |
Jan 20, 2021 | 77.99 | 78.72 | 77.35 | 77.98 | 284,379 | +0.48(+0.62%) |
Jan 19, 2021 | 77.08 | 78.16 | 76.47 | 77.49 | 314,925 | +0.99(+1.29%) |
Jan 15, 2021 | 76.86 | 76.98 | 75.29 | 76.51 | 231,087 | -1.23(-1.58%) |
Jan 14, 2021 | 77.22 | 78.66 | 76.58 | 77.74 | 490,873 | +1.27(+1.66%) |
Jan 13, 2021 | 77.44 | 77.90 | 75.97 | 76.47 | 259,959 | -1.00(-1.30%) |
Jan 12, 2021 | 77.29 | 77.79 | 76.72 | 77.47 | 317,529 | +0.51(+0.66%) |
Jan 11, 2021 | 75.64 | 77.42 | 75.57 | 76.96 | 237,206 | +0.11(+0.15%) |
Jan 08, 2021 | 79.06 | 79.18 | 75.76 | 76.85 | 402,239 | -1.77(-2.25%) |
Jan 07, 2021 | 79.88 | 79.88 | 78.36 | 78.62 | 440,835 | -0.44(-0.55%) |
Jan 06, 2021 | 75.84 | 80.37 | 75.84 | 79.06 | 440,959 | +4.47(+6.00%) |
Jan 05, 2021 | 72.42 | 75.17 | 72.42 | 74.58 | 352,511 | +2.42(+3.35%) |
Jan 04, 2021 | 73.82 | 73.84 | 71.75 | 72.17 | 336,157 | -1.43(-1.94%) |
Dec 31, 2020 | 73.60 | 73.60 | 73.60 | 254,414 | +0.88(+1.21%) | |
Dec 30, 2020 | 71.56 | 72.97 | 71.56 | 72.72 | 254,414 | +1.20(+1.68%) |
Dec 29, 2020 | 72.81 | 72.81 | 70.49 | 71.51 | 382,200 | -1.06(-1.46%) |
Dec 28, 2020 | 73.64 | 73.90 | 72.49 | 72.57 | 173,226 | -0.29(-0.40%) |
Dec 24, 2020 | 72.77 | 73.04 | 71.94 | 72.87 | 79,350 | +0.38(+0.52%) |
Dec 23, 2020 | 72.21 | 72.69 | 71.81 | 72.49 | 250,222 | +0.66(+0.92%) |
Dec 22, 2020 | 71.89 | 72.66 | 71.52 | 71.83 | 230,862 | -0.14(-0.20%) |
Dec 21, 2020 | 71.96 | 73.10 | 71.55 | 71.97 | 313,239 | -1.33(-1.81%) |
Dec 18, 2020 | 73.70 | 74.54 | 72.96 | 73.29 | 637,758 | -0.10(-0.14%) |
Dec 17, 2020 | 73.45 | 73.73 | 72.59 | 73.40 | 435,001 | -0.03(-0.04%) |
Dec 16, 2020 | 74.34 | 74.34 | 73.11 | 73.43 | 463,987 | -0.82(-1.11%) |
Dec 15, 2020 | 72.49 | 74.27 | 71.68 | 74.25 | 356,876 | +2.70(+3.77%) |
Dec 14, 2020 | 73.19 | 73.30 | 71.44 | 71.55 | 495,906 | -0.63(-0.87%) |
Dec 11, 2020 | 71.12 | 72.79 | 71.08 | 72.18 | 452,889 | +0.01(+0.01%) |
Dec 10, 2020 | 69.80 | 72.42 | 69.67 | 72.17 | 506,126 | +1.59(+2.26%) |
Dec 09, 2020 | 70.13 | 71.08 | 69.58 | 70.57 | 496,950 | +1.06(+1.53%) |
Dec 08, 2020 | 68.32 | 69.90 | 68.32 | 69.51 | 296,696 | +0.39(+0.56%) |
Dec 07, 2020 | 69.38 | 69.94 | 68.87 | 69.12 | 554,683 | -0.73(-1.04%) |
Dec 04, 2020 | 67.60 | 69.95 | 67.60 | 69.85 | 326,265 | +2.59(+3.85%) |
Dec 03, 2020 | 66.83 | 67.74 | 66.37 | 67.27 | 376,701 | +0.53(+0.80%) |
Dec 02, 2020 | 66.25 | 66.92 | 65.75 | 66.74 | 370,988 | +0.09(+0.14%) |
Dec 01, 2020 | 67.20 | 67.51 | 65.60 | 66.64 | 600,576 | +0.75(+1.14%) |
Nov 30, 2020 | 66.78 | 67.23 | 65.86 | 65.89 | 777,538 | -1.39(-2.07%) |
Nov 27, 2020 | 68.12 | 68.12 | 66.61 | 67.29 | 243,011 | -0.49(-0.73%) |
Nov 25, 2020 | 67.83 | 68.25 | 66.72 | 67.78 | 509,644 | -0.52(-0.76%) |
Nov 24, 2020 | 65.93 | 68.48 | 65.69 | 68.30 | 697,418 | +3.71(+5.75%) |
Nov 23, 2020 | 63.01 | 64.61 | 62.77 | 64.59 | 393,336 | +2.47(+3.97%) |
Nov 20, 2020 | 61.00 | 62.23 | 61.00 | 62.12 | 423,872 | +0.73(+1.18%) |
Nov 19, 2020 | 60.71 | 61.59 | 60.29 | 61.39 | 254,094 | +0.37(+0.60%) |
Nov 18, 2020 | 61.71 | 62.20 | 61.01 | 61.02 | 386,444 | -0.43(-0.71%) |
Nov 17, 2020 | 60.64 | 61.66 | 59.57 | 61.46 | 470,953 | -0.23(-0.37%) |
Nov 16, 2020 | 59.85 | 61.72 | 58.42 | 61.68 | 593,410 | +3.82(+6.59%) |
Nov 13, 2020 | 56.55 | 58.20 | 56.52 | 57.87 | 251,584 | +1.76(+3.14%) |
Nov 12, 2020 | 56.84 | 56.98 | 55.40 | 56.11 | 496,597 | -1.35(-2.34%) |
Nov 11, 2020 | 59.29 | 59.30 | 56.89 | 57.45 | 525,344 | -1.66(-2.80%) |
Nov 10, 2020 | 57.15 | 59.40 | 57.15 | 59.11 | 599,248 | +2.31(+4.06%) |
Nov 09, 2020 | 55.58 | 57.59 | 55.10 | 56.80 | 537,990 | +7.04(+14.14%) |
Nov 06, 2020 | 51.35 | 51.55 | 49.63 | 49.77 | 293,196 | -1.68(-3.26%) |
Nov 05, 2020 | 49.74 | 51.91 | 49.74 | 51.44 | 270,411 | +2.28(+4.64%) |
Nov 04, 2020 | 49.32 | 50.67 | 48.27 | 49.16 | 314,288 | -1.15(-2.28%) |
Nov 03, 2020 | 50.60 | 51.28 | 50.07 | 50.31 | 398,243 | +0.83(+1.68%) |