Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 70.98 | 71.92 | 67.00 | 67.65 | 1,218,200 | -3.14(-4.44%) |
Jan 28, 2021 | 72.43 | 73.98 | 67.32 | 70.79 | 1,417,937 | +3.21(+4.75%) |
Jan 27, 2021 | 66.91 | 68.89 | 65.28 | 67.58 | 2,502,274 | -1.02(-1.49%) |
Jan 26, 2021 | 70.74 | 71.33 | 68.48 | 68.60 | 703,427 | -0.66(-0.95%) |
Jan 25, 2021 | 69.47 | 70.38 | 67.70 | 69.26 | 566,026 | -1.56(-2.20%) |
Jan 22, 2021 | 70.01 | 70.97 | 69.03 | 70.82 | 995,500 | -0.44(-0.62%) |
Jan 21, 2021 | 72.28 | 73.49 | 70.30 | 71.26 | 969,811 | -1.56(-2.14%) |
Jan 20, 2021 | 73.00 | 74.15 | 72.70 | 72.82 | 697,423 | +0.07(+0.10%) |
Jan 19, 2021 | 72.32 | 73.40 | 71.67 | 72.75 | 2,086,555 | +1.73(+2.44%) |
Jan 15, 2021 | 73.00 | 74.00 | 70.01 | 71.02 | 1,368,700 | -3.76(-5.03%) |
Jan 14, 2021 | 74.91 | 75.86 | 73.67 | 74.78 | 1,332,317 | +1.04(+1.41%) |
Jan 13, 2021 | 74.00 | 75.00 | 73.31 | 73.74 | 931,705 | +0.00(+0.00%) |
Jan 12, 2021 | 73.00 | 74.18 | 72.10 | 73.74 | 454,619 | +0.82(+1.12%) |
Jan 11, 2021 | 72.82 | 74.90 | 72.25 | 72.92 | 780,583 | -1.58(-2.12%) |
Jan 08, 2021 | 78.50 | 78.99 | 73.45 | 74.50 | 875,100 | -3.82(-4.88%) |
Jan 07, 2021 | 76.48 | 78.55 | 73.23 | 78.32 | 2,031,394 | -0.58(-0.74%) |
Jan 06, 2021 | 73.80 | 80.44 | 73.73 | 78.90 | 1,408,147 | +6.60(+9.13%) |
Jan 05, 2021 | 70.94 | 73.34 | 70.94 | 72.30 | 650,781 | +1.37(+1.93%) |
Jan 04, 2021 | 74.50 | 75.22 | 70.51 | 70.93 | 606,437 | -3.17(-4.28%) |
Dec 31, 2020 | 74.10 | 74.10 | 74.10 | 610,595 | +0.42(+0.57%) | |
Dec 30, 2020 | 71.05 | 73.73 | 71.05 | 73.68 | 610,595 | +2.68(+3.77%) |
Dec 29, 2020 | 72.96 | 73.09 | 70.91 | 71.00 | 547,871 | -1.47(-2.03%) |
Dec 28, 2020 | 72.06 | 73.47 | 71.76 | 72.47 | 643,542 | +0.46(+0.64%) |
Dec 24, 2020 | 71.78 | 72.38 | 70.14 | 72.01 | 345,800 | +0.70(+0.98%) |
Dec 23, 2020 | 68.88 | 73.13 | 68.22 | 71.31 | 894,485 | +3.61(+5.33%) |
Dec 22, 2020 | 68.98 | 69.37 | 67.44 | 67.70 | 752,752 | -0.58(-0.85%) |
Dec 21, 2020 | 69.46 | 70.25 | 67.75 | 68.28 | 1,932,978 | -3.17(-4.44%) |
Dec 18, 2020 | 70.60 | 71.51 | 69.62 | 71.45 | 1,547,900 | +0.70(+0.99%) |
Dec 17, 2020 | 71.60 | 71.94 | 69.91 | 70.75 | 576,292 | -0.74(-1.04%) |
Dec 16, 2020 | 72.46 | 72.97 | 70.72 | 71.49 | 666,960 | -0.55(-0.76%) |
Dec 15, 2020 | 72.00 | 72.30 | 69.50 | 72.04 | 1,002,325 | -0.03(-0.04%) |
Dec 14, 2020 | 74.60 | 75.73 | 71.64 | 72.07 | 1,515,127 | -0.60(-0.83%) |
Dec 11, 2020 | 73.80 | 73.80 | 71.43 | 72.67 | 892,800 | -2.19(-2.93%) |
Dec 10, 2020 | 73.09 | 75.70 | 72.56 | 74.86 | 1,130,004 | -0.08(-0.11%) |
Dec 09, 2020 | 76.82 | 77.69 | 73.93 | 74.94 | 1,693,566 | -1.01(-1.33%) |
Dec 08, 2020 | 80.00 | 81.28 | 75.61 | 75.95 | 1,568,177 | -5.11(-6.30%) |
Dec 07, 2020 | 82.74 | 83.43 | 80.30 | 81.06 | 1,442,874 | -2.55(-3.05%) |
Dec 04, 2020 | 83.69 | 85.55 | 82.40 | 83.61 | 1,106,500 | +1.16(+1.41%) |
Dec 03, 2020 | 78.89 | 83.27 | 78.33 | 82.45 | 1,023,291 | +3.31(+4.18%) |
Dec 02, 2020 | 75.18 | 79.39 | 74.23 | 79.14 | 978,718 | +2.91(+3.82%) |
Dec 01, 2020 | 74.93 | 78.59 | 74.51 | 76.23 | 1,017,814 | +3.09(+4.22%) |
Nov 30, 2020 | 74.60 | 75.31 | 72.83 | 73.14 | 1,149,389 | -1.43(-1.92%) |
Nov 27, 2020 | 75.00 | 75.18 | 73.67 | 74.57 | 319,000 | +0.00(+0.00%) |
Nov 25, 2020 | 73.95 | 75.38 | 72.61 | 74.57 | 757,600 | -0.49(-0.65%) |
Nov 24, 2020 | 73.35 | 75.31 | 72.50 | 75.06 | 1,129,752 | +4.05(+5.70%) |
Nov 23, 2020 | 68.27 | 71.67 | 67.31 | 71.01 | 746,629 | +4.61(+6.94%) |
Nov 20, 2020 | 67.85 | 68.15 | 65.92 | 66.40 | 627,000 | -1.57(-2.31%) |
Nov 19, 2020 | 66.70 | 68.28 | 66.15 | 67.97 | 1,217,913 | +1.04(+1.55%) |
Nov 18, 2020 | 68.56 | 70.47 | 66.87 | 66.93 | 1,045,244 | -1.82(-2.65%) |
Nov 17, 2020 | 68.77 | 69.57 | 66.34 | 68.75 | 1,083,925 | -1.10(-1.57%) |
Nov 16, 2020 | 68.64 | 71.50 | 68.61 | 69.85 | 1,165,755 | +3.79(+5.74%) |
Nov 13, 2020 | 63.14 | 66.33 | 62.64 | 66.06 | 781,300 | +4.10(+6.62%) |
Nov 12, 2020 | 62.96 | 63.57 | 60.38 | 61.96 | 1,140,122 | -2.42(-3.76%) |
Nov 11, 2020 | 69.82 | 70.48 | 64.30 | 64.38 | 1,186,830 | -4.82(-6.97%) |
Nov 10, 2020 | 70.03 | 70.72 | 66.83 | 69.20 | 1,078,752 | -0.14(-0.20%) |
Nov 09, 2020 | 65.25 | 70.38 | 64.89 | 69.34 | 1,956,262 | +10.67(+18.19%) |
Nov 06, 2020 | 59.11 | 59.85 | 58.03 | 58.67 | 1,278,300 | +0.05(+0.09%) |
Nov 05, 2020 | 57.25 | 59.35 | 57.25 | 58.62 | 968,663 | +1.97(+3.48%) |
Nov 04, 2020 | 56.93 | 58.19 | 54.34 | 56.65 | 931,352 | -0.72(-1.26%) |
Nov 03, 2020 | 56.03 | 57.98 | 55.25 | 57.37 | 1,193,613 | +2.12(+3.84%) |