Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 70.62 | 71.98 | 69.42 | 70.57 | 93,100 | -0.61(-0.86%) |
Jan 28, 2021 | 73.23 | 73.23 | 70.62 | 71.18 | 81,032 | -1.19(-1.64%) |
Jan 27, 2021 | 75.91 | 75.99 | 71.82 | 72.37 | 132,073 | -4.60(-5.98%) |
Jan 26, 2021 | 78.02 | 78.02 | 76.89 | 76.97 | 90,214 | -0.19(-0.25%) |
Jan 25, 2021 | 75.57 | 78.17 | 75.57 | 77.16 | 107,137 | +1.16(+1.53%) |
Jan 22, 2021 | 74.34 | 76.02 | 74.02 | 76.00 | 74,200 | +0.85(+1.13%) |
Jan 21, 2021 | 75.71 | 75.79 | 74.23 | 75.15 | 79,856 | -0.44(-0.58%) |
Jan 20, 2021 | 75.62 | 76.89 | 75.15 | 75.59 | 85,374 | +0.33(+0.44%) |
Jan 19, 2021 | 75.29 | 76.36 | 74.17 | 75.26 | 95,315 | +1.35(+1.83%) |
Jan 15, 2021 | 72.84 | 74.03 | 71.91 | 73.91 | 112,600 | +0.40(+0.54%) |
Jan 14, 2021 | 73.28 | 74.71 | 73.11 | 73.51 | 61,313 | +0.72(+0.99%) |
Jan 13, 2021 | 74.01 | 75.34 | 72.64 | 72.79 | 57,299 | -1.70(-2.28%) |
Jan 12, 2021 | 76.28 | 76.28 | 73.70 | 74.49 | 91,021 | -1.81(-2.37%) |
Jan 11, 2021 | 76.36 | 76.99 | 74.92 | 76.30 | 138,488 | -0.71(-0.92%) |
Jan 08, 2021 | 76.97 | 77.25 | 75.13 | 77.01 | 114,000 | +0.28(+0.36%) |
Jan 07, 2021 | 73.10 | 77.04 | 73.07 | 76.73 | 94,942 | +3.88(+5.33%) |
Jan 06, 2021 | 71.85 | 73.79 | 71.71 | 72.85 | 141,294 | +2.10(+2.97%) |
Jan 05, 2021 | 68.23 | 71.45 | 68.15 | 70.75 | 73,147 | +2.42(+3.54%) |
Jan 04, 2021 | 70.91 | 71.89 | 67.10 | 68.33 | 120,928 | -2.30(-3.26%) |
Dec 31, 2020 | 70.63 | 70.63 | 70.63 | 88,846 | +0.90(+1.29%) | |
Dec 30, 2020 | 71.95 | 71.95 | 69.14 | 69.73 | 88,846 | +0.19(+0.27%) |
Dec 29, 2020 | 71.76 | 71.76 | 69.02 | 69.54 | 84,984 | -2.14(-2.99%) |
Dec 28, 2020 | 73.12 | 73.12 | 71.22 | 71.68 | 82,719 | -0.07(-0.10%) |
Dec 24, 2020 | 71.48 | 72.25 | 71.46 | 71.75 | 21,500 | +0.26(+0.36%) |
Dec 23, 2020 | 71.57 | 72.23 | 71.27 | 71.49 | 59,315 | +0.19(+0.27%) |
Dec 22, 2020 | 72.17 | 72.32 | 70.93 | 71.30 | 66,054 | -0.20(-0.28%) |
Dec 21, 2020 | 71.12 | 72.11 | 70.50 | 71.50 | 100,605 | -1.19(-1.64%) |
Dec 18, 2020 | 74.46 | 76.18 | 72.36 | 72.69 | 225,600 | -1.27(-1.72%) |
Dec 17, 2020 | 72.05 | 74.00 | 71.86 | 73.96 | 52,629 | +2.01(+2.79%) |
Dec 16, 2020 | 71.85 | 72.84 | 71.24 | 71.95 | 70,100 | -0.19(-0.26%) |
Dec 15, 2020 | 71.08 | 72.29 | 69.77 | 72.14 | 146,032 | +1.56(+2.21%) |
Dec 14, 2020 | 70.84 | 71.97 | 69.93 | 70.58 | 70,079 | +0.18(+0.26%) |
Dec 11, 2020 | 69.30 | 70.62 | 69.07 | 70.40 | 72,200 | +0.99(+1.43%) |
Dec 10, 2020 | 68.11 | 69.61 | 68.00 | 69.41 | 68,508 | +1.08(+1.58%) |
Dec 09, 2020 | 67.83 | 69.36 | 66.92 | 68.33 | 107,624 | +1.17(+1.74%) |
Dec 08, 2020 | 66.90 | 67.89 | 66.76 | 67.16 | 112,607 | +0.08(+0.12%) |
Dec 07, 2020 | 66.91 | 67.49 | 66.47 | 67.08 | 75,549 | +0.03(+0.04%) |
Dec 04, 2020 | 67.61 | 68.69 | 66.50 | 67.05 | 116,500 | +0.06(+0.09%) |
Dec 03, 2020 | 67.83 | 68.86 | 66.95 | 66.99 | 71,130 | -0.95(-1.40%) |
Dec 02, 2020 | 66.37 | 68.00 | 66.05 | 67.94 | 60,794 | +1.32(+1.98%) |
Dec 01, 2020 | 66.50 | 67.28 | 66.23 | 66.62 | 95,386 | +0.50(+0.76%) |
Nov 30, 2020 | 66.20 | 66.85 | 65.70 | 66.12 | 98,484 | -0.69(-1.03%) |
Nov 27, 2020 | 66.27 | 67.01 | 65.54 | 66.81 | 30,800 | +0.50(+0.75%) |
Nov 25, 2020 | 67.83 | 67.83 | 66.07 | 66.31 | 74,600 | -1.61(-2.37%) |
Nov 24, 2020 | 65.93 | 68.20 | 65.50 | 67.92 | 68,424 | +2.24(+3.41%) |
Nov 23, 2020 | 66.12 | 66.26 | 64.72 | 65.68 | 66,652 | +0.25(+0.38%) |
Nov 20, 2020 | 64.89 | 66.04 | 64.44 | 65.43 | 94,800 | -0.07(-0.11%) |
Nov 19, 2020 | 65.32 | 65.59 | 64.49 | 65.50 | 36,984 | +0.07(+0.11%) |
Nov 18, 2020 | 66.28 | 66.68 | 65.43 | 65.43 | 53,414 | -0.58(-0.88%) |
Nov 17, 2020 | 65.97 | 66.30 | 64.08 | 66.01 | 98,461 | -0.29(-0.44%) |
Nov 16, 2020 | 65.67 | 66.30 | 64.42 | 66.30 | 69,585 | +1.74(+2.70%) |
Nov 13, 2020 | 64.54 | 65.10 | 63.43 | 64.56 | 55,400 | +0.60(+0.94%) |
Nov 12, 2020 | 65.01 | 65.49 | 63.23 | 63.96 | 77,913 | -1.58(-2.41%) |
Nov 11, 2020 | 65.85 | 65.85 | 64.30 | 65.54 | 53,062 | -0.03(-0.05%) |
Nov 10, 2020 | 65.22 | 66.02 | 64.35 | 65.57 | 89,240 | +0.91(+1.41%) |
Nov 09, 2020 | 65.46 | 67.07 | 63.81 | 64.66 | 132,672 | +1.98(+3.16%) |
Nov 06, 2020 | 64.79 | 64.95 | 62.03 | 62.68 | 94,000 | -1.73(-2.69%) |
Nov 05, 2020 | 62.83 | 65.10 | 62.22 | 64.41 | 48,064 | +1.78(+2.84%) |
Nov 04, 2020 | 62.48 | 63.11 | 61.05 | 62.63 | 56,265 | -1.00(-1.57%) |
Nov 03, 2020 | 61.46 | 64.18 | 61.46 | 63.63 | 63,560 | +3.03(+5.00%) |