Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 77.39 | 80.70 | 77.34 | 79.92 | 22,400 | +5.30(+7.10%) |
Jan 28, 2021 | 73.83 | 74.89 | 73.83 | 74.62 | 4,110 | -1.11(-1.47%) |
Jan 27, 2021 | 76.14 | 76.14 | 75.10 | 75.73 | 3,625 | +0.33(+0.44%) |
Jan 26, 2021 | 76.37 | 76.37 | 75.36 | 75.40 | 11,764 | -0.38(-0.50%) |
Jan 25, 2021 | 75.25 | 75.78 | 75.00 | 75.78 | 10,218 | +2.01(+2.72%) |
Jan 22, 2021 | 74.40 | 74.40 | 73.20 | 73.77 | 2,100 | -0.63(-0.85%) |
Jan 21, 2021 | 74.82 | 74.82 | 74.13 | 74.40 | 5,028 | +0.96(+1.31%) |
Jan 20, 2021 | 73.25 | 73.51 | 72.69 | 73.44 | 8,086 | -0.72(-0.97%) |
Jan 19, 2021 | 74.00 | 74.80 | 73.55 | 74.16 | 11,091 | -0.73(-0.97%) |
Jan 15, 2021 | 75.35 | 75.35 | 74.39 | 74.89 | 2,300 | +0.95(+1.28%) |
Jan 14, 2021 | 73.00 | 73.94 | 73.00 | 73.94 | 10,177 | +0.56(+0.76%) |
Jan 13, 2021 | 73.01 | 73.38 | 72.84 | 73.38 | 7,801 | -0.43(-0.58%) |
Jan 12, 2021 | 72.56 | 74.00 | 72.56 | 73.81 | 11,759 | +1.17(+1.61%) |
Jan 11, 2021 | 70.50 | 74.00 | 70.50 | 72.64 | 11,926 | +1.69(+2.38%) |
Jan 08, 2021 | 70.59 | 71.01 | 70.49 | 70.95 | 3,200 | +0.82(+1.17%) |
Jan 07, 2021 | 70.31 | 70.31 | 69.89 | 70.13 | 4,872 | -0.47(-0.67%) |
Jan 06, 2021 | 70.26 | 71.14 | 70.26 | 70.60 | 7,997 | +0.27(+0.38%) |
Jan 05, 2021 | 70.07 | 71.12 | 70.07 | 70.33 | 4,126 | -0.13(-0.18%) |
Jan 04, 2021 | 70.63 | 70.63 | 70.42 | 70.46 | 2,315 | -1.09(-1.52%) |
Dec 31, 2020 | 71.55 | 71.55 | 71.55 | 3,869 | +0.45(+0.63%) | |
Dec 30, 2020 | 71.86 | 71.86 | 71.10 | 71.10 | 3,869 | -0.40(-0.56%) |
Dec 29, 2020 | 70.41 | 72.17 | 70.41 | 71.50 | 9,646 | +1.79(+2.57%) |
Dec 28, 2020 | 68.36 | 70.06 | 68.36 | 69.71 | 4,268 | +0.40(+0.58%) |
Dec 24, 2020 | 69.76 | 70.08 | 69.23 | 69.31 | 7,500 | -0.59(-0.84%) |
Dec 23, 2020 | 70.00 | 70.00 | 69.83 | 69.90 | 3,513 | -0.90(-1.27%) |
Dec 22, 2020 | 70.06 | 71.41 | 70.06 | 70.80 | 7,080 | -0.20(-0.28%) |
Dec 21, 2020 | 71.75 | 71.75 | 70.17 | 71.00 | 6,025 | -0.83(-1.16%) |
Dec 18, 2020 | 71.75 | 71.90 | 71.54 | 71.83 | 4,900 | -0.82(-1.13%) |
Dec 17, 2020 | 72.10 | 73.25 | 72.10 | 72.65 | 5,670 | -0.42(-0.58%) |
Dec 16, 2020 | 71.90 | 73.29 | 71.90 | 73.08 | 3,911 | -0.17(-0.24%) |
Dec 15, 2020 | 73.75 | 73.75 | 72.85 | 73.25 | 3,853 | -0.09(-0.12%) |
Dec 14, 2020 | 73.00 | 74.00 | 73.00 | 73.34 | 5,035 | -0.03(-0.04%) |
Dec 11, 2020 | 73.36 | 73.37 | 73.12 | 73.37 | 2,700 | -0.64(-0.86%) |
Dec 10, 2020 | 73.97 | 74.27 | 73.97 | 74.01 | 2,552 | +2.22(+3.09%) |
Dec 09, 2020 | 72.66 | 72.66 | 71.68 | 71.79 | 3,941 | -0.81(-1.12%) |
Dec 08, 2020 | 72.00 | 73.57 | 72.00 | 72.60 | 78,698 | -0.29(-0.40%) |
Dec 07, 2020 | 73.60 | 73.60 | 72.68 | 72.89 | 4,972 | -1.19(-1.61%) |
Dec 04, 2020 | 73.70 | 74.11 | 73.70 | 74.08 | 6,200 | +0.23(+0.31%) |
Dec 03, 2020 | 73.63 | 74.30 | 73.51 | 73.85 | 4,633 | -0.45(-0.60%) |
Dec 02, 2020 | 74.42 | 74.45 | 73.35 | 74.30 | 2,844 | -0.89(-1.18%) |
Dec 01, 2020 | 75.35 | 75.35 | 74.46 | 75.19 | 10,007 | +0.16(+0.21%) |
Nov 30, 2020 | 76.06 | 76.06 | 74.81 | 75.03 | 9,616 | -0.72(-0.95%) |
Nov 27, 2020 | 75.19 | 75.75 | 75.19 | 75.75 | 3,500 | +1.75(+2.36%) |
Nov 25, 2020 | 73.79 | 74.19 | 73.58 | 74.00 | 4,800 | -0.70(-0.94%) |
Nov 24, 2020 | 75.40 | 75.40 | 74.00 | 74.70 | 3,814 | -0.11(-0.15%) |
Nov 23, 2020 | 75.21 | 75.50 | 74.57 | 74.81 | 4,664 | -0.28(-0.38%) |
Nov 20, 2020 | 75.13 | 75.13 | 74.69 | 75.10 | 1,600 | +0.34(+0.45%) |
Nov 19, 2020 | 75.99 | 75.99 | 73.82 | 74.76 | 4,075 | +1.07(+1.45%) |
Nov 18, 2020 | 73.26 | 74.59 | 73.26 | 73.69 | 4,684 | -0.31(-0.42%) |
Nov 17, 2020 | 74.82 | 74.82 | 72.92 | 74.00 | 4,788 | -0.84(-1.12%) |
Nov 16, 2020 | 75.09 | 75.09 | 74.34 | 74.84 | 3,820 | -1.82(-2.37%) |
Nov 13, 2020 | 76.10 | 77.18 | 76.10 | 76.66 | 3,900 | +1.33(+1.77%) |
Nov 12, 2020 | 75.60 | 76.34 | 75.33 | 75.33 | 8,726 | -0.36(-0.48%) |
Nov 11, 2020 | 74.11 | 75.69 | 74.11 | 75.69 | 9,072 | +1.08(+1.45%) |
Nov 10, 2020 | 74.64 | 74.64 | 74.04 | 74.61 | 6,693 | -2.87(-3.70%) |
Nov 09, 2020 | 75.83 | 77.48 | 74.43 | 77.48 | 25,215 | -8.52(-9.91%) |
Nov 06, 2020 | 102.20 | 102.20 | 76.36 | 86.00 | 44,500 | -18.99(-18.09%) |
Nov 05, 2020 | 109.80 | 112.00 | 102.75 | 104.99 | 12,497 | -9.51(-8.31%) |
Nov 04, 2020 | 81.40 | 125.00 | 80.51 | 114.50 | 55,907 | +35.20(+44.39%) |
Nov 03, 2020 | 79.30 | 79.85 | 79.28 | 79.30 | 9,008 | +0.78(+0.99%) |