Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.56 | 69.12 | 65.64 | 66.96 | 112,350 | +0.12(+0.18%) |
Jan 28, 2021 | 68.64 | 69.24 | 66.00 | 66.84 | 96,080 | -0.96(-1.42%) |
Jan 27, 2021 | 70.32 | 71.16 | 66.72 | 67.80 | 110,239 | -3.48(-4.88%) |
Jan 26, 2021 | 73.08 | 73.68 | 70.80 | 71.28 | 70,448 | -1.32(-1.82%) |
Jan 25, 2021 | 71.52 | 73.20 | 70.32 | 72.60 | 114,576 | +2.04(+2.89%) |
Jan 22, 2021 | 71.52 | 71.52 | 68.52 | 70.56 | 91,891 | -0.72(-1.01%) |
Jan 21, 2021 | 73.92 | 74.64 | 71.16 | 71.28 | 82,020 | -2.64(-3.57%) |
Jan 20, 2021 | 73.80 | 75.84 | 72.96 | 73.92 | 97,549 | +0.54(+0.74%) |
Jan 19, 2021 | 74.76 | 75.48 | 72.72 | 73.38 | 68,294 | -0.18(-0.24%) |
Jan 15, 2021 | 74.52 | 76.08 | 73.21 | 73.56 | 51,175 | -1.08(-1.45%) |
Jan 14, 2021 | 73.20 | 75.48 | 72.96 | 74.64 | 90,109 | +1.80(+2.47%) |
Jan 13, 2021 | 73.08 | 73.68 | 72.24 | 72.84 | 57,629 | +0.00(+0.00%) |
Jan 12, 2021 | 72.72 | 73.68 | 71.88 | 72.84 | 39,311 | +0.36(+0.50%) |
Jan 11, 2021 | 72.96 | 73.80 | 72.12 | 72.48 | 46,471 | -0.84(-1.15%) |
Jan 08, 2021 | 73.92 | 74.04 | 71.64 | 73.32 | 43,658 | -0.12(-0.16%) |
Jan 07, 2021 | 72.84 | 73.92 | 72.12 | 73.44 | 48,025 | +1.56(+2.17%) |
Jan 06, 2021 | 72.36 | 74.16 | 70.92 | 71.88 | 76,175 | -0.24(-0.33%) |
Jan 05, 2021 | 72.12 | 73.08 | 71.52 | 72.12 | 30,059 | -0.36(-0.50%) |
Jan 04, 2021 | 72.24 | 73.20 | 71.28 | 72.48 | 32,398 | -0.12(-0.17%) |
Dec 31, 2020 | 72.60 | 72.60 | 72.60 | 47,462 | -0.36(-0.49%) | |
Dec 30, 2020 | 71.04 | 74.04 | 71.04 | 72.96 | 47,462 | +1.68(+2.36%) |
Dec 29, 2020 | 72.72 | 72.72 | 68.64 | 71.28 | 71,495 | -0.84(-1.16%) |
Dec 28, 2020 | 74.88 | 75.36 | 71.94 | 72.12 | 72,380 | -2.28(-3.06%) |
Dec 24, 2020 | 76.08 | 77.76 | 74.16 | 74.40 | 41,350 | -1.80(-2.36%) |
Dec 23, 2020 | 75.12 | 77.88 | 74.04 | 76.20 | 75,537 | +1.32(+1.76%) |
Dec 22, 2020 | 75.36 | 75.94 | 74.04 | 74.88 | 50,597 | -0.12(-0.16%) |
Dec 21, 2020 | 72.00 | 76.14 | 70.68 | 75.00 | 132,859 | +2.16(+2.97%) |
Dec 18, 2020 | 73.08 | 74.16 | 71.40 | 72.84 | 168,550 | +0.12(+0.17%) |
Dec 17, 2020 | 73.32 | 73.68 | 72.00 | 72.72 | 50,683 | +0.24(+0.33%) |
Dec 16, 2020 | 74.04 | 74.52 | 71.52 | 72.48 | 63,605 | -1.44(-1.95%) |
Dec 15, 2020 | 75.60 | 76.08 | 72.96 | 73.92 | 57,878 | -0.72(-0.96%) |
Dec 14, 2020 | 73.44 | 77.01 | 73.44 | 74.64 | 83,966 | +2.04(+2.81%) |
Dec 11, 2020 | 73.56 | 73.68 | 72.00 | 72.60 | 44,033 | -0.72(-0.98%) |
Dec 10, 2020 | 72.12 | 75.36 | 71.40 | 73.32 | 66,646 | +1.20(+1.66%) |
Dec 09, 2020 | 74.28 | 74.88 | 69.84 | 72.12 | 89,207 | -2.28(-3.06%) |
Dec 08, 2020 | 73.68 | 75.48 | 72.96 | 74.40 | 59,105 | +0.90(+1.22%) |
Dec 07, 2020 | 74.76 | 75.36 | 72.66 | 73.50 | 83,236 | -1.02(-1.37%) |
Dec 04, 2020 | 71.28 | 74.88 | 69.84 | 74.52 | 91,575 | +3.24(+4.55%) |
Dec 03, 2020 | 69.12 | 73.32 | 69.00 | 71.28 | 108,220 | +3.00(+4.39%) |
Dec 02, 2020 | 67.32 | 69.00 | 66.12 | 68.28 | 76,022 | +0.36(+0.53%) |
Dec 01, 2020 | 70.44 | 70.80 | 67.32 | 67.92 | 69,385 | -1.20(-1.74%) |
Nov 30, 2020 | 73.20 | 74.88 | 68.52 | 69.12 | 168,605 | -2.88(-4.00%) |
Nov 27, 2020 | 69.60 | 73.68 | 69.48 | 72.00 | 104,708 | +3.60(+5.26%) |
Nov 25, 2020 | 66.84 | 69.24 | 66.00 | 68.40 | 89,591 | +2.16(+3.26%) |
Nov 24, 2020 | 66.36 | 66.60 | 64.20 | 66.24 | 159,224 | +0.24(+0.36%) |
Nov 23, 2020 | 64.68 | 66.60 | 63.72 | 66.00 | 90,721 | +0.72(+1.10%) |
Nov 20, 2020 | 64.44 | 65.52 | 62.52 | 65.28 | 109,108 | +0.84(+1.30%) |
Nov 19, 2020 | 65.04 | 66.06 | 63.60 | 64.44 | 76,201 | +0.60(+0.94%) |
Nov 18, 2020 | 67.68 | 67.92 | 63.60 | 63.84 | 185,394 | -3.48(-5.17%) |
Nov 17, 2020 | 66.84 | 67.80 | 65.64 | 67.32 | 115,556 | -0.12(-0.18%) |
Nov 16, 2020 | 68.04 | 69.12 | 65.52 | 67.44 | 142,088 | +0.00(+0.00%) |
Nov 13, 2020 | 67.08 | 68.88 | 64.68 | 67.44 | 113,816 | +0.96(+1.44%) |
Nov 12, 2020 | 64.80 | 67.68 | 63.84 | 66.48 | 145,795 | +2.28(+3.55%) |
Nov 11, 2020 | 65.28 | 66.24 | 62.16 | 64.20 | 204,688 | -1.56(-2.37%) |
Nov 10, 2020 | 68.40 | 69.84 | 64.08 | 65.76 | 225,632 | -1.08(-1.62%) |
Nov 09, 2020 | 60.96 | 68.16 | 60.48 | 66.84 | 617,256 | +8.40(+14.37%) |
Nov 06, 2020 | 75.60 | 76.20 | 57.36 | 58.44 | 1,804,183 | -132.36(-69.37%) |
Nov 05, 2020 | 195.12 | 196.80 | 187.92 | 190.80 | 14,665 | -1.68(-0.87%) |
Nov 04, 2020 | 180.00 | 196.32 | 179.40 | 192.48 | 37,010 | +13.92(+7.80%) |
Nov 03, 2020 | 178.68 | 181.02 | 170.04 | 178.56 | 35,835 | +1.56(+0.88%) |