Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 65.72 | 66.19 | 64.56 | 64.99 | 289,017 | -1.19(-1.80%) |
Jan 28, 2021 | 66.52 | 67.05 | 65.71 | 66.18 | 217,459 | +0.10(+0.15%) |
Jan 27, 2021 | 67.81 | 67.97 | 65.27 | 66.08 | 244,923 | -2.37(-3.47%) |
Jan 26, 2021 | 69.65 | 69.65 | 68.39 | 68.45 | 183,027 | -0.80(-1.16%) |
Jan 25, 2021 | 68.47 | 69.34 | 68.09 | 69.26 | 270,076 | +0.41(+0.59%) |
Jan 22, 2021 | 69.05 | 69.90 | 68.69 | 68.85 | 188,565 | -0.80(-1.15%) |
Jan 21, 2021 | 71.59 | 72.27 | 69.57 | 69.66 | 198,847 | -1.76(-2.46%) |
Jan 20, 2021 | 72.27 | 72.27 | 71.20 | 71.41 | 389,482 | -0.61(-0.85%) |
Jan 19, 2021 | 72.00 | 72.38 | 70.85 | 72.02 | 274,440 | +0.68(+0.96%) |
Jan 15, 2021 | 70.66 | 71.84 | 70.28 | 71.34 | 303,414 | +0.24(+0.34%) |
Jan 14, 2021 | 72.21 | 72.31 | 70.63 | 71.10 | 337,188 | -0.46(-0.65%) |
Jan 13, 2021 | 72.80 | 73.49 | 71.42 | 71.56 | 208,223 | -1.42(-1.95%) |
Jan 12, 2021 | 72.74 | 74.38 | 72.26 | 72.98 | 111,622 | +0.48(+0.66%) |
Jan 11, 2021 | 73.02 | 73.61 | 72.38 | 72.50 | 107,963 | -1.00(-1.36%) |
Jan 08, 2021 | 73.88 | 74.59 | 72.29 | 73.50 | 181,745 | -0.01(-0.01%) |
Jan 07, 2021 | 74.83 | 74.83 | 73.39 | 73.51 | 336,242 | -1.56(-2.08%) |
Jan 06, 2021 | 72.36 | 75.67 | 72.33 | 75.07 | 335,319 | +3.53(+4.93%) |
Jan 05, 2021 | 70.26 | 72.34 | 69.99 | 71.54 | 182,064 | +1.57(+2.24%) |
Jan 04, 2021 | 71.24 | 71.24 | 69.04 | 69.97 | 169,982 | -1.01(-1.42%) |
Dec 31, 2020 | 70.98 | 70.98 | 70.98 | 105,282 | +0.34(+0.48%) | |
Dec 30, 2020 | 70.78 | 71.50 | 70.31 | 70.64 | 105,282 | +0.18(+0.26%) |
Dec 29, 2020 | 71.50 | 71.50 | 69.88 | 70.45 | 77,913 | -0.79(-1.10%) |
Dec 28, 2020 | 71.61 | 72.22 | 70.91 | 71.24 | 78,235 | -0.04(-0.05%) |
Dec 24, 2020 | 71.73 | 71.94 | 70.74 | 71.27 | 49,576 | -0.07(-0.10%) |
Dec 23, 2020 | 71.08 | 72.34 | 70.89 | 71.35 | 122,304 | +0.63(+0.89%) |
Dec 22, 2020 | 70.51 | 71.00 | 69.84 | 70.72 | 204,491 | +0.18(+0.26%) |
Dec 21, 2020 | 70.75 | 70.93 | 69.55 | 70.53 | 173,033 | -0.30(-0.43%) |
Dec 18, 2020 | 71.79 | 72.55 | 70.25 | 70.84 | 600,550 | -0.61(-0.85%) |
Dec 17, 2020 | 72.43 | 73.50 | 71.00 | 71.45 | 280,453 | -0.92(-1.28%) |
Dec 16, 2020 | 72.96 | 73.28 | 72.16 | 72.37 | 190,547 | -0.42(-0.58%) |
Dec 15, 2020 | 71.71 | 72.82 | 71.60 | 72.80 | 158,960 | +1.80(+2.54%) |
Dec 14, 2020 | 72.82 | 73.14 | 70.57 | 71.00 | 235,497 | -0.87(-1.21%) |
Dec 11, 2020 | 72.02 | 73.57 | 71.64 | 71.86 | 220,930 | -0.77(-1.06%) |
Dec 10, 2020 | 72.25 | 72.94 | 71.64 | 72.63 | 121,635 | -0.17(-0.23%) |
Dec 09, 2020 | 72.06 | 72.94 | 71.88 | 72.80 | 160,366 | +0.89(+1.23%) |
Dec 08, 2020 | 70.15 | 71.97 | 70.15 | 71.91 | 159,627 | +1.11(+1.57%) |
Dec 07, 2020 | 71.15 | 71.60 | 70.03 | 70.80 | 234,088 | -0.65(-0.91%) |
Dec 04, 2020 | 71.13 | 71.51 | 70.25 | 71.45 | 122,859 | +1.04(+1.48%) |
Dec 03, 2020 | 70.41 | 71.02 | 69.67 | 70.40 | 194,666 | -0.23(-0.33%) |
Dec 02, 2020 | 69.38 | 70.83 | 69.02 | 70.64 | 178,099 | +0.91(+1.31%) |
Dec 01, 2020 | 70.59 | 70.96 | 69.05 | 69.72 | 211,422 | +0.48(+0.69%) |
Nov 30, 2020 | 71.43 | 71.96 | 69.22 | 69.24 | 275,605 | -2.62(-3.65%) |
Nov 27, 2020 | 71.40 | 72.12 | 71.17 | 71.86 | 79,561 | +0.29(+0.40%) |
Nov 25, 2020 | 71.81 | 71.85 | 70.50 | 71.58 | 155,333 | -0.30(-0.42%) |
Nov 24, 2020 | 71.15 | 72.48 | 70.62 | 71.88 | 237,983 | +1.66(+2.37%) |
Nov 23, 2020 | 69.19 | 70.55 | 68.39 | 70.22 | 186,417 | +2.03(+2.98%) |
Nov 20, 2020 | 66.39 | 68.24 | 66.03 | 68.19 | 268,126 | +1.61(+2.41%) |
Nov 19, 2020 | 66.42 | 66.82 | 65.77 | 66.58 | 247,754 | -0.09(-0.14%) |
Nov 18, 2020 | 66.88 | 67.54 | 66.44 | 66.67 | 193,585 | +0.02(+0.03%) |
Nov 17, 2020 | 66.73 | 67.20 | 65.71 | 66.65 | 183,770 | -0.72(-1.07%) |
Nov 16, 2020 | 66.08 | 67.38 | 65.77 | 67.37 | 258,391 | +2.64(+4.08%) |
Nov 13, 2020 | 63.79 | 65.18 | 63.66 | 64.73 | 180,987 | +1.72(+2.73%) |
Nov 12, 2020 | 63.12 | 63.40 | 61.94 | 63.01 | 200,161 | -0.63(-0.98%) |
Nov 11, 2020 | 64.15 | 64.49 | 63.03 | 63.64 | 221,301 | -0.33(-0.52%) |
Nov 10, 2020 | 61.66 | 64.47 | 60.89 | 63.97 | 263,870 | +2.81(+4.60%) |
Nov 09, 2020 | 64.32 | 64.96 | 61.11 | 61.16 | 276,784 | +1.53(+2.56%) |
Nov 06, 2020 | 59.65 | 59.93 | 58.96 | 59.63 | 166,453 | +0.59(+1.00%) |
Nov 05, 2020 | 58.68 | 59.66 | 58.27 | 59.04 | 172,005 | +0.62(+1.05%) |
Nov 04, 2020 | 58.39 | 59.86 | 57.64 | 58.42 | 244,398 | -1.32(-2.22%) |
Nov 03, 2020 | 61.16 | 61.60 | 59.05 | 59.75 | 589,761 | +0.65(+1.10%) |