Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.86 | 73.83 | 71.78 | 72.57 | 1,131,558 | -0.64(-0.87%) |
Jan 28, 2021 | 73.70 | 74.67 | 72.70 | 73.20 | 1,091,882 | +0.28(+0.39%) |
Jan 27, 2021 | 73.76 | 74.30 | 71.81 | 72.92 | 1,251,154 | -2.19(-2.92%) |
Jan 26, 2021 | 78.22 | 78.33 | 74.94 | 75.11 | 1,070,973 | -2.27(-2.93%) |
Jan 25, 2021 | 78.30 | 78.85 | 77.15 | 77.38 | 1,217,715 | -1.31(-1.67%) |
Jan 22, 2021 | 78.56 | 79.00 | 77.75 | 78.69 | 708,080 | -0.38(-0.48%) |
Jan 21, 2021 | 79.00 | 79.90 | 78.63 | 79.07 | 822,779 | -0.41(-0.52%) |
Jan 20, 2021 | 80.30 | 80.38 | 79.19 | 79.48 | 800,391 | -0.34(-0.43%) |
Jan 19, 2021 | 80.85 | 81.75 | 79.81 | 79.82 | 1,090,353 | -0.26(-0.33%) |
Jan 15, 2021 | 81.45 | 81.45 | 78.70 | 80.09 | 986,955 | -1.76(-2.15%) |
Jan 14, 2021 | 81.28 | 82.04 | 80.67 | 81.85 | 1,074,310 | +0.98(+1.21%) |
Jan 13, 2021 | 81.73 | 82.45 | 80.37 | 80.87 | 1,245,423 | -0.86(-1.05%) |
Jan 12, 2021 | 80.22 | 82.44 | 79.54 | 81.73 | 1,498,158 | +1.87(+2.34%) |
Jan 11, 2021 | 78.81 | 80.12 | 78.45 | 79.86 | 1,168,874 | +0.43(+0.54%) |
Jan 08, 2021 | 80.29 | 80.89 | 78.79 | 79.43 | 1,395,707 | -0.69(-0.87%) |
Jan 07, 2021 | 77.44 | 80.43 | 77.40 | 80.13 | 1,777,836 | +2.73(+3.53%) |
Jan 06, 2021 | 73.26 | 78.02 | 73.05 | 77.40 | 2,109,808 | +5.47(+7.60%) |
Jan 05, 2021 | 70.63 | 73.03 | 70.63 | 71.93 | 1,246,604 | +0.89(+1.25%) |
Jan 04, 2021 | 71.82 | 72.58 | 70.74 | 71.04 | 1,614,005 | -0.54(-0.75%) |
Dec 31, 2020 | 71.58 | 71.58 | 71.58 | 706,897 | +0.78(+1.10%) | |
Dec 30, 2020 | 70.94 | 71.45 | 70.46 | 70.80 | 706,897 | +0.22(+0.32%) |
Dec 29, 2020 | 71.41 | 71.53 | 69.67 | 70.57 | 843,065 | -0.41(-0.58%) |
Dec 28, 2020 | 72.10 | 72.36 | 70.91 | 70.98 | 641,759 | -0.70(-0.98%) |
Dec 24, 2020 | 71.68 | 71.79 | 70.53 | 71.69 | 223,039 | +0.44(+0.62%) |
Dec 23, 2020 | 70.88 | 71.61 | 69.89 | 71.25 | 973,563 | +0.64(+0.90%) |
Dec 22, 2020 | 71.38 | 71.58 | 70.28 | 70.61 | 807,383 | -0.77(-1.08%) |
Dec 21, 2020 | 70.15 | 71.57 | 69.98 | 71.38 | 922,382 | -0.43(-0.60%) |
Dec 18, 2020 | 71.87 | 72.19 | 70.90 | 71.81 | 1,813,458 | -0.09(-0.12%) |
Dec 17, 2020 | 72.73 | 72.73 | 71.13 | 71.90 | 1,186,997 | -0.12(-0.16%) |
Dec 16, 2020 | 73.08 | 73.14 | 71.57 | 72.02 | 1,102,501 | -1.02(-1.39%) |
Dec 15, 2020 | 72.51 | 73.33 | 72.17 | 73.04 | 1,568,214 | +1.40(+1.95%) |
Dec 14, 2020 | 73.81 | 74.32 | 71.59 | 71.64 | 1,246,521 | -1.55(-2.12%) |
Dec 11, 2020 | 73.34 | 73.82 | 72.71 | 73.19 | 747,861 | -0.54(-0.73%) |
Dec 10, 2020 | 74.14 | 74.81 | 73.54 | 73.73 | 1,188,142 | -1.08(-1.44%) |
Dec 09, 2020 | 74.85 | 75.46 | 73.99 | 74.81 | 1,172,963 | -0.01(-0.01%) |
Dec 08, 2020 | 73.89 | 75.17 | 73.80 | 74.82 | 1,755,008 | +0.81(+1.10%) |
Dec 07, 2020 | 73.81 | 74.20 | 73.05 | 74.00 | 1,586,696 | +0.15(+0.20%) |
Dec 04, 2020 | 72.21 | 73.96 | 72.21 | 73.86 | 1,057,722 | +2.35(+3.28%) |
Dec 03, 2020 | 71.40 | 71.90 | 70.91 | 71.51 | 792,101 | +0.54(+0.76%) |
Dec 02, 2020 | 70.41 | 71.17 | 70.15 | 70.97 | 788,489 | +0.27(+0.39%) |
Dec 01, 2020 | 72.89 | 73.18 | 70.60 | 70.70 | 1,649,171 | -0.98(-1.36%) |
Nov 30, 2020 | 71.68 | 72.00 | 70.79 | 71.68 | 1,548,617 | -0.51(-0.70%) |
Nov 27, 2020 | 72.10 | 72.78 | 71.63 | 72.19 | 716,977 | -0.26(-0.36%) |
Nov 25, 2020 | 73.76 | 73.94 | 72.29 | 72.45 | 737,123 | -2.07(-2.78%) |
Nov 24, 2020 | 72.92 | 75.51 | 72.57 | 74.52 | 2,331,550 | +2.60(+3.62%) |
Nov 23, 2020 | 69.78 | 71.93 | 69.72 | 71.92 | 827,324 | +2.51(+3.62%) |
Nov 20, 2020 | 70.44 | 70.67 | 68.84 | 69.41 | 1,053,836 | -1.34(-1.89%) |
Nov 19, 2020 | 70.38 | 70.95 | 69.58 | 70.75 | 1,057,157 | -0.27(-0.39%) |
Nov 18, 2020 | 70.10 | 71.67 | 69.69 | 71.02 | 1,716,855 | +1.21(+1.74%) |
Nov 17, 2020 | 68.88 | 70.21 | 68.39 | 69.81 | 1,298,093 | -0.18(-0.25%) |
Nov 16, 2020 | 70.89 | 71.29 | 69.32 | 69.99 | 2,395,290 | +1.94(+2.85%) |
Nov 13, 2020 | 67.34 | 68.54 | 67.01 | 68.05 | 2,003,568 | +1.62(+2.44%) |
Nov 12, 2020 | 65.78 | 66.95 | 65.53 | 66.43 | 1,414,567 | -0.06(-0.09%) |
Nov 11, 2020 | 67.88 | 67.88 | 65.57 | 66.48 | 1,058,908 | -0.88(-1.30%) |
Nov 10, 2020 | 67.28 | 68.03 | 66.36 | 67.36 | 3,588,566 | +0.39(+0.58%) |
Nov 09, 2020 | 64.77 | 74.29 | 63.32 | 66.97 | 5,074,754 | +7.30(+12.24%) |
Nov 06, 2020 | 60.74 | 61.10 | 59.50 | 59.67 | 2,477,737 | -1.24(-2.04%) |
Nov 05, 2020 | 61.06 | 62.42 | 60.72 | 60.91 | 1,833,783 | +0.67(+1.12%) |
Nov 04, 2020 | 63.22 | 63.30 | 60.24 | 60.24 | 2,255,851 | -3.82(-5.96%) |
Nov 03, 2020 | 61.21 | 64.65 | 60.80 | 64.05 | 1,750,038 | +3.85(+6.39%) |