Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 73.42 | 73.62 | 73.22 | 73.28 | 54,704,860 | -0.19(-0.26%) |
Jan 28, 2021 | 73.44 | 73.72 | 73.43 | 73.48 | 46,089,296 | +0.22(+0.30%) |
Jan 27, 2021 | 73.33 | 73.49 | 73.15 | 73.26 | 55,032,336 | -0.21(-0.29%) |
Jan 26, 2021 | 73.55 | 73.59 | 73.46 | 73.47 | 46,401,804 | -0.11(-0.15%) |
Jan 25, 2021 | 73.56 | 73.59 | 73.33 | 73.58 | 34,081,664 | +0.02(+0.02%) |
Jan 22, 2021 | 73.54 | 73.64 | 73.46 | 73.56 | 31,586,620 | -0.14(-0.19%) |
Jan 21, 2021 | 73.70 | 73.79 | 73.63 | 73.70 | 24,270,948 | -0.04(-0.06%) |
Jan 20, 2021 | 73.83 | 73.83 | 73.62 | 73.75 | 29,098,742 | +0.13(+0.18%) |
Jan 19, 2021 | 73.60 | 73.63 | 73.43 | 73.61 | 28,803,290 | +0.21(+0.29%) |
Jan 15, 2021 | 73.43 | 73.54 | 73.35 | 73.40 | 57,124,432 | -0.12(-0.16%) |
Jan 14, 2021 | 73.54 | 73.63 | 73.49 | 73.52 | 30,244,258 | -0.02(-0.02%) |
Jan 13, 2021 | 73.29 | 73.57 | 73.27 | 73.54 | 56,620,784 | +0.22(+0.30%) |
Jan 12, 2021 | 73.22 | 73.37 | 73.13 | 73.32 | 49,540,220 | +0.09(+0.13%) |
Jan 11, 2021 | 73.33 | 73.45 | 73.22 | 73.22 | 31,725,770 | -0.40(-0.54%) |
Jan 08, 2021 | 73.60 | 73.63 | 73.43 | 73.62 | 32,521,670 | +0.11(+0.15%) |
Jan 07, 2021 | 73.46 | 73.62 | 73.42 | 73.51 | 30,697,100 | +0.21(+0.29%) |
Jan 06, 2021 | 73.38 | 73.60 | 73.28 | 73.30 | 44,086,100 | -0.13(-0.18%) |
Jan 05, 2021 | 73.33 | 73.52 | 73.29 | 73.44 | 40,024,232 | +0.03(+0.03%) |
Jan 04, 2021 | 73.65 | 73.65 | 73.20 | 73.41 | 40,976,932 | -0.15(-0.21%) |
Dec 31, 2020 | 73.56 | 73.56 | 73.56 | 25,017,012 | +0.06(+0.08%) | |
Dec 30, 2020 | 73.38 | 73.54 | 73.38 | 73.50 | 25,017,012 | +0.15(+0.21%) |
Dec 29, 2020 | 73.57 | 73.57 | 73.34 | 73.35 | 27,168,288 | -0.09(-0.13%) |
Dec 28, 2020 | 73.46 | 73.50 | 73.34 | 73.44 | 26,789,290 | +0.09(+0.13%) |
Dec 24, 2020 | 73.27 | 73.35 | 73.26 | 73.35 | 8,695,642 | +0.15(+0.21%) |
Dec 23, 2020 | 72.99 | 73.22 | 72.97 | 73.20 | 18,886,096 | +0.33(+0.45%) |
Dec 22, 2020 | 72.83 | 72.92 | 72.76 | 72.87 | 26,079,230 | +0.09(+0.13%) |
Dec 21, 2020 | 72.79 | 72.93 | 72.65 | 72.78 | 35,900,728 | -0.26(-0.36%) |
Dec 18, 2020 | 73.01 | 73.07 | 72.93 | 73.04 | 31,735,440 | +0.06(+0.08%) |
Dec 17, 2020 | 72.96 | 73.04 | 72.90 | 72.98 | 28,327,450 | +0.11(+0.15%) |
Dec 16, 2020 | 72.96 | 72.98 | 72.67 | 72.87 | 50,511,700 | -0.11(-0.15%) |
Dec 15, 2020 | 72.88 | 73.01 | 72.74 | 72.98 | 30,391,454 | +0.23(+0.31%) |
Dec 14, 2020 | 72.86 | 72.90 | 72.67 | 72.75 | 24,674,564 | +0.02(+0.02%) |
Dec 11, 2020 | 72.77 | 72.89 | 72.62 | 72.74 | 21,092,326 | -0.08(-0.10%) |
Dec 10, 2020 | 72.57 | 72.90 | 72.55 | 72.81 | 28,897,586 | +0.13(+0.18%) |
Dec 09, 2020 | 72.88 | 72.88 | 72.58 | 72.68 | 43,625,948 | -0.11(-0.15%) |
Dec 08, 2020 | 72.81 | 72.88 | 72.75 | 72.79 | 25,512,010 | -0.06(-0.08%) |
Dec 07, 2020 | 72.84 | 72.87 | 72.73 | 72.85 | 21,225,524 | -0.03(-0.05%) |
Dec 04, 2020 | 72.73 | 72.92 | 72.60 | 72.88 | 23,073,512 | +0.30(+0.42%) |
Dec 03, 2020 | 72.60 | 72.75 | 72.54 | 72.58 | 24,725,710 | +0.04(+0.06%) |
Dec 02, 2020 | 72.35 | 72.63 | 72.29 | 72.54 | 28,249,000 | +0.20(+0.28%) |
Dec 01, 2020 | 72.38 | 72.49 | 72.32 | 72.33 | 31,330,006 | +0.19(+0.26%) |
Nov 30, 2020 | 72.24 | 72.24 | 72.01 | 72.15 | 28,984,942 | -0.08(-0.10%) |
Nov 27, 2020 | 72.24 | 72.30 | 72.20 | 72.22 | 8,779,828 | +0.12(+0.16%) |
Nov 25, 2020 | 72.13 | 72.23 | 72.04 | 72.11 | 31,718,242 | -0.03(-0.05%) |
Nov 24, 2020 | 72.15 | 72.32 | 72.06 | 72.14 | 31,202,466 | +0.22(+0.30%) |
Nov 23, 2020 | 72.00 | 72.06 | 71.85 | 71.92 | 28,463,604 | +0.11(+0.15%) |
Nov 20, 2020 | 71.81 | 71.90 | 71.76 | 71.81 | 58,062,632 | -0.13(-0.19%) |
Nov 19, 2020 | 71.64 | 72.00 | 71.59 | 71.95 | 25,896,702 | +0.24(+0.34%) |
Nov 18, 2020 | 71.91 | 72.00 | 71.68 | 71.71 | 26,436,242 | -0.13(-0.19%) |
Nov 17, 2020 | 71.70 | 71.97 | 71.64 | 71.84 | 28,411,544 | +0.03(+0.03%) |
Nov 16, 2020 | 71.79 | 71.85 | 71.62 | 71.81 | 33,919,000 | +0.40(+0.56%) |
Nov 13, 2020 | 71.25 | 71.48 | 71.25 | 71.41 | 24,334,998 | +0.24(+0.34%) |
Nov 12, 2020 | 71.59 | 71.59 | 71.17 | 71.17 | 51,934,208 | -0.48(-0.68%) |
Nov 11, 2020 | 71.81 | 71.82 | 71.57 | 71.66 | 17,247,912 | -0.03(-0.04%) |
Nov 10, 2020 | 71.70 | 71.93 | 69.69 | 71.68 | 47,014,220 | -0.10(-0.14%) |
Nov 09, 2020 | 72.62 | 72.63 | 71.75 | 71.78 | 71,004,240 | +0.54(+0.76%) |
Nov 06, 2020 | 71.51 | 71.53 | 71.14 | 71.24 | 31,051,236 | -0.25(-0.35%) |
Nov 05, 2020 | 71.58 | 71.78 | 71.40 | 71.49 | 65,897,800 | +0.25(+0.35%) |
Nov 04, 2020 | 70.79 | 71.39 | 70.76 | 71.24 | 69,001,736 | +0.66(+0.94%) |
Nov 03, 2020 | 70.12 | 70.58 | 70.12 | 70.58 | 47,578,864 | +0.60(+0.86%) |