Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 70.38 | 73.26 | 68.76 | 69.84 | 19,605 | -0.36(-0.51%) |
Jan 28, 2021 | 71.82 | 73.44 | 69.48 | 70.20 | 12,530 | -0.72(-1.02%) |
Jan 27, 2021 | 75.06 | 75.60 | 69.66 | 70.92 | 29,317 | -6.48(-8.37%) |
Jan 26, 2021 | 75.60 | 77.40 | 73.98 | 77.40 | 15,129 | +1.62(+2.14%) |
Jan 25, 2021 | 77.22 | 78.84 | 72.36 | 75.78 | 24,904 | -1.80(-2.32%) |
Jan 22, 2021 | 74.70 | 77.94 | 73.98 | 77.58 | 24,438 | +2.34(+3.11%) |
Jan 21, 2021 | 77.40 | 78.48 | 73.80 | 75.24 | 32,330 | -1.08(-1.42%) |
Jan 20, 2021 | 71.46 | 81.72 | 70.56 | 76.32 | 146,957 | +4.68(+6.53%) |
Jan 19, 2021 | 70.20 | 71.82 | 67.86 | 71.64 | 45,893 | +3.42(+5.01%) |
Jan 15, 2021 | 69.30 | 70.56 | 66.60 | 68.22 | 28,972 | -0.72(-1.04%) |
Jan 14, 2021 | 69.66 | 70.20 | 68.04 | 68.94 | 17,281 | -0.18(-0.26%) |
Jan 13, 2021 | 71.82 | 72.00 | 68.40 | 69.12 | 18,338 | -2.52(-3.52%) |
Jan 12, 2021 | 70.92 | 72.18 | 68.94 | 71.64 | 51,183 | +1.62(+2.31%) |
Jan 11, 2021 | 67.32 | 70.20 | 65.52 | 70.02 | 44,298 | +2.70(+4.01%) |
Jan 08, 2021 | 68.04 | 68.22 | 65.16 | 67.32 | 36,877 | +0.18(+0.27%) |
Jan 07, 2021 | 69.12 | 69.12 | 66.24 | 67.14 | 41,762 | -2.70(-3.87%) |
Jan 06, 2021 | 67.86 | 72.18 | 64.98 | 69.84 | 200,367 | +4.32(+6.59%) |
Jan 05, 2021 | 65.70 | 68.40 | 64.98 | 65.52 | 27,141 | -0.72(-1.09%) |
Jan 04, 2021 | 64.80 | 66.60 | 63.00 | 66.24 | 34,177 | +2.88(+4.55%) |
Dec 31, 2020 | 63.36 | 63.36 | 63.36 | 15,993 | -0.18(-0.28%) | |
Dec 30, 2020 | 63.00 | 63.90 | 61.38 | 63.54 | 15,993 | +0.54(+0.86%) |
Dec 29, 2020 | 63.00 | 68.04 | 60.30 | 63.00 | 96,373 | +1.44(+2.34%) |
Dec 28, 2020 | 62.46 | 62.64 | 60.66 | 61.56 | 8,911 | -0.90(-1.44%) |
Dec 24, 2020 | 61.56 | 62.64 | 60.12 | 62.46 | 7,755 | +1.08(+1.76%) |
Dec 23, 2020 | 61.92 | 62.82 | 61.20 | 61.38 | 13,745 | -0.36(-0.58%) |
Dec 22, 2020 | 61.56 | 63.36 | 61.38 | 61.74 | 9,521 | +0.00(+0.00%) |
Dec 21, 2020 | 62.28 | 62.46 | 61.20 | 61.74 | 7,797 | -0.72(-1.15%) |
Dec 18, 2020 | 62.82 | 63.72 | 61.56 | 62.46 | 12,522 | -0.72(-1.14%) |
Dec 17, 2020 | 63.90 | 64.08 | 63.00 | 63.18 | 6,675 | -0.36(-0.57%) |
Dec 16, 2020 | 64.26 | 65.16 | 63.18 | 63.54 | 9,642 | -0.90(-1.40%) |
Dec 15, 2020 | 63.00 | 64.80 | 61.38 | 64.44 | 9,443 | +1.44(+2.29%) |
Dec 14, 2020 | 63.00 | 63.54 | 62.10 | 63.00 | 13,200 | +0.36(+0.57%) |
Dec 11, 2020 | 63.72 | 64.02 | 62.28 | 62.64 | 12,838 | -1.44(-2.25%) |
Dec 10, 2020 | 64.26 | 64.62 | 62.28 | 64.08 | 11,057 | -0.36(-0.56%) |
Dec 09, 2020 | 65.88 | 65.88 | 62.46 | 64.44 | 16,713 | -0.72(-1.10%) |
Dec 08, 2020 | 68.22 | 68.40 | 64.62 | 65.16 | 11,522 | -2.70(-3.98%) |
Dec 07, 2020 | 66.42 | 69.66 | 65.70 | 67.86 | 23,246 | +1.98(+3.01%) |
Dec 04, 2020 | 64.44 | 67.50 | 64.26 | 65.88 | 19,677 | +1.26(+1.95%) |
Dec 03, 2020 | 64.80 | 65.70 | 62.46 | 64.62 | 12,688 | -0.54(-0.83%) |
Dec 02, 2020 | 61.92 | 66.42 | 60.84 | 65.16 | 43,296 | +3.06(+4.93%) |
Dec 01, 2020 | 61.20 | 63.54 | 59.40 | 62.10 | 33,908 | -0.36(-0.58%) |
Nov 30, 2020 | 62.64 | 63.72 | 60.48 | 62.46 | 34,994 | +0.00(+0.00%) |
Nov 27, 2020 | 60.12 | 63.00 | 60.12 | 62.46 | 14,400 | +1.44(+2.36%) |
Nov 25, 2020 | 60.48 | 62.64 | 58.50 | 61.02 | 30,094 | -1.26(-2.02%) |
Nov 24, 2020 | 60.84 | 64.26 | 55.62 | 62.28 | 79,952 | -0.90(-1.42%) |
Nov 23, 2020 | 64.08 | 67.50 | 57.24 | 63.18 | 379,596 | +10.44(+19.80%) |
Nov 20, 2020 | 53.46 | 54.72 | 49.50 | 52.74 | 38,966 | -2.69(-4.85%) |
Nov 19, 2020 | 55.84 | 58.32 | 53.29 | 55.43 | 69,932 | -9.37(-14.47%) |
Nov 18, 2020 | 64.80 | 67.68 | 60.48 | 64.80 | 35,375 | +2.88(+4.65%) |
Nov 17, 2020 | 60.48 | 63.36 | 59.04 | 61.92 | 9,913 | +1.44(+2.38%) |
Nov 16, 2020 | 60.48 | 61.92 | 57.60 | 60.48 | 12,223 | +1.63(+2.76%) |
Nov 13, 2020 | 61.20 | 61.20 | 58.32 | 58.85 | 12,268 | -2.35(-3.84%) |
Nov 12, 2020 | 63.55 | 64.80 | 59.05 | 61.20 | 25,835 | -3.24(-5.03%) |
Nov 11, 2020 | 65.35 | 65.35 | 60.80 | 64.44 | 12,221 | +1.57(+2.50%) |
Nov 10, 2020 | 58.65 | 64.63 | 57.67 | 62.87 | 10,608 | +3.76(+6.36%) |
Nov 09, 2020 | 60.41 | 61.79 | 58.03 | 59.11 | 9,672 | -1.30(-2.15%) |
Nov 06, 2020 | 59.04 | 62.64 | 58.03 | 60.41 | 7,556 | -0.07(-0.12%) |
Nov 05, 2020 | 60.48 | 60.48 | 59.04 | 60.48 | 8,171 | +1.02(+1.72%) |
Nov 04, 2020 | 59.07 | 59.47 | 57.67 | 59.46 | 5,906 | +0.91(+1.55%) |
Nov 03, 2020 | 57.53 | 61.20 | 56.30 | 58.55 | 8,709 | +0.24(+0.42%) |