Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.22 | 71.22 | 69.11 | 69.71 | 8,124 | -1.45(-2.04%) |
Jan 28, 2021 | 70.01 | 71.57 | 70.01 | 71.16 | 30,655 | +1.63(+2.34%) |
Jan 27, 2021 | 70.45 | 71.21 | 69.53 | 69.54 | 5,491 | -2.36(-3.29%) |
Jan 26, 2021 | 72.40 | 72.40 | 71.90 | 71.90 | 6,641 | -0.29(-0.40%) |
Jan 25, 2021 | 72.50 | 72.81 | 71.86 | 72.19 | 11,073 | -0.72(-0.99%) |
Jan 22, 2021 | 73.03 | 73.07 | 72.26 | 72.91 | 96,419 | -0.46(-0.62%) |
Jan 21, 2021 | 74.06 | 74.48 | 73.34 | 73.37 | 6,688 | -0.70(-0.94%) |
Jan 20, 2021 | 74.06 | 74.14 | 73.78 | 74.07 | 6,596 | +0.08(+0.10%) |
Jan 19, 2021 | 74.05 | 74.10 | 73.55 | 73.99 | 9,304 | +0.52(+0.71%) |
Jan 15, 2021 | 73.57 | 73.74 | 72.75 | 73.47 | 10,155 | -0.62(-0.83%) |
Jan 14, 2021 | 74.47 | 74.58 | 74.06 | 74.08 | 5,521 | +0.13(+0.17%) |
Jan 13, 2021 | 74.73 | 74.73 | 73.69 | 73.95 | 10,074 | -0.28(-0.38%) |
Jan 12, 2021 | 74.32 | 74.69 | 73.85 | 74.23 | 16,244 | +0.80(+1.09%) |
Jan 11, 2021 | 73.31 | 73.70 | 72.90 | 73.44 | 15,631 | +0.12(+0.16%) |
Jan 08, 2021 | 73.30 | 73.74 | 72.60 | 73.31 | 24,265 | +0.21(+0.28%) |
Jan 07, 2021 | 73.51 | 74.20 | 72.95 | 73.11 | 31,985 | +0.91(+1.25%) |
Jan 06, 2021 | 70.32 | 72.83 | 70.32 | 72.20 | 22,181 | +2.45(+3.51%) |
Jan 05, 2021 | 69.13 | 69.92 | 68.64 | 69.76 | 6,636 | +0.28(+0.40%) |
Jan 04, 2021 | 71.27 | 71.27 | 68.86 | 69.48 | 44,964 | -0.97(-1.38%) |
Dec 31, 2020 | 70.45 | 70.45 | 70.45 | 23,391 | +0.61(+0.87%) | |
Dec 30, 2020 | 69.77 | 69.94 | 69.71 | 69.84 | 23,391 | +0.43(+0.63%) |
Dec 29, 2020 | 70.98 | 70.98 | 69.31 | 69.40 | 6,448 | -0.80(-1.13%) |
Dec 28, 2020 | 70.72 | 70.72 | 69.89 | 70.20 | 9,219 | +0.29(+0.41%) |
Dec 24, 2020 | 70.37 | 70.37 | 69.54 | 69.91 | 5,558 | +0.17(+0.24%) |
Dec 23, 2020 | 69.95 | 70.02 | 69.74 | 69.74 | 2,392 | +0.36(+0.52%) |
Dec 22, 2020 | 69.94 | 69.96 | 69.19 | 69.38 | 5,548 | -0.01(-0.02%) |
Dec 21, 2020 | 69.24 | 69.72 | 68.77 | 69.40 | 5,727 | -0.10(-0.15%) |
Dec 18, 2020 | 69.63 | 69.75 | 69.42 | 69.50 | 6,146 | -0.19(-0.28%) |
Dec 17, 2020 | 69.53 | 69.69 | 68.72 | 69.69 | 11,830 | +0.56(+0.81%) |
Dec 16, 2020 | 69.39 | 69.39 | 68.84 | 69.13 | 6,542 | +0.39(+0.56%) |
Dec 15, 2020 | 68.35 | 68.87 | 68.03 | 68.74 | 5,839 | +1.07(+1.58%) |
Dec 14, 2020 | 69.16 | 69.16 | 67.67 | 67.67 | 12,378 | -0.46(-0.67%) |
Dec 11, 2020 | 67.77 | 68.26 | 67.77 | 68.13 | 1,725 | -0.17(-0.26%) |
Dec 10, 2020 | 68.29 | 68.30 | 67.95 | 68.30 | 8,772 | -0.19(-0.28%) |
Dec 09, 2020 | 68.85 | 68.85 | 68.11 | 68.49 | 2,899 | -0.31(-0.45%) |
Dec 08, 2020 | 68.14 | 68.87 | 68.14 | 68.80 | 11,448 | +0.53(+0.78%) |
Dec 07, 2020 | 67.81 | 68.30 | 67.73 | 68.27 | 3,917 | +0.17(+0.25%) |
Dec 04, 2020 | 67.99 | 68.16 | 67.63 | 68.10 | 27,066 | +0.92(+1.37%) |
Dec 03, 2020 | 65.90 | 67.77 | 65.90 | 67.18 | 9,334 | +1.58(+2.40%) |
Dec 02, 2020 | 65.22 | 65.67 | 65.13 | 65.60 | 6,113 | +0.47(+0.72%) |
Dec 01, 2020 | 64.81 | 65.41 | 64.81 | 65.14 | 10,204 | +1.14(+1.78%) |
Nov 30, 2020 | 65.12 | 65.12 | 64.00 | 64.00 | 5,009 | -1.12(-1.71%) |
Nov 27, 2020 | 65.25 | 65.25 | 65.08 | 65.12 | 5,391 | +0.17(+0.26%) |
Nov 25, 2020 | 64.60 | 64.94 | 64.45 | 64.94 | 1,509 | -0.00(-0.00%) |
Nov 24, 2020 | 64.45 | 65.14 | 64.11 | 64.95 | 14,088 | +1.02(+1.59%) |
Nov 23, 2020 | 63.87 | 63.95 | 63.40 | 63.93 | 7,690 | +1.13(+1.80%) |
Nov 20, 2020 | 62.36 | 62.97 | 62.36 | 62.80 | 8,950 | +0.03(+0.05%) |
Nov 19, 2020 | 62.76 | 62.88 | 62.64 | 62.77 | 3,697 | -0.21(-0.33%) |
Nov 18, 2020 | 64.23 | 64.23 | 62.97 | 62.97 | 8,552 | -0.69(-1.08%) |
Nov 17, 2020 | 62.62 | 63.66 | 62.62 | 63.66 | 7,578 | +0.34(+0.54%) |
Nov 16, 2020 | 63.80 | 63.80 | 63.05 | 63.32 | 11,321 | +1.03(+1.65%) |
Nov 13, 2020 | 61.93 | 62.49 | 61.81 | 62.29 | 10,244 | +1.18(+1.94%) |
Nov 12, 2020 | 61.88 | 61.88 | 60.88 | 61.11 | 13,327 | -0.99(-1.59%) |
Nov 11, 2020 | 62.63 | 62.69 | 61.99 | 62.10 | 23,201 | +0.13(+0.21%) |
Nov 10, 2020 | 61.54 | 62.00 | 61.54 | 61.97 | 1,539 | +0.32(+0.52%) |
Nov 09, 2020 | 62.99 | 62.99 | 61.65 | 61.65 | 9,790 | +2.23(+3.76%) |
Nov 06, 2020 | 60.37 | 60.37 | 59.21 | 59.41 | 6,793 | -0.66(-1.10%) |
Nov 05, 2020 | 59.79 | 60.33 | 59.79 | 60.07 | 48,308 | +1.22(+2.07%) |
Nov 04, 2020 | 57.64 | 59.39 | 57.64 | 58.85 | 3,658 | +0.69(+1.18%) |
Nov 03, 2020 | 57.85 | 58.30 | 57.85 | 58.17 | 2,149 | +1.32(+2.32%) |