Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.84 | 73.82 | 71.77 | 72.55 | 1,131,801 | -0.64(-0.87%) |
Jan 28, 2021 | 73.69 | 74.65 | 72.68 | 73.19 | 1,092,117 | +0.28(+0.39%) |
Jan 27, 2021 | 73.74 | 74.28 | 71.80 | 72.90 | 1,251,423 | -2.19(-2.92%) |
Jan 26, 2021 | 78.20 | 78.31 | 74.93 | 75.09 | 1,071,203 | -2.27(-2.93%) |
Jan 25, 2021 | 78.28 | 78.84 | 77.14 | 77.36 | 1,217,977 | -1.31(-1.67%) |
Jan 22, 2021 | 78.54 | 78.98 | 77.74 | 78.67 | 708,232 | -0.38(-0.48%) |
Jan 21, 2021 | 78.98 | 79.88 | 78.61 | 79.05 | 822,956 | -0.41(-0.52%) |
Jan 20, 2021 | 80.28 | 80.36 | 79.17 | 79.46 | 800,563 | -0.34(-0.43%) |
Jan 19, 2021 | 80.83 | 81.73 | 79.80 | 79.81 | 1,090,588 | -0.26(-0.33%) |
Jan 15, 2021 | 81.43 | 81.43 | 78.68 | 80.07 | 987,168 | -1.76(-2.15%) |
Jan 14, 2021 | 81.26 | 82.02 | 80.66 | 81.83 | 1,074,541 | +0.98(+1.21%) |
Jan 13, 2021 | 81.71 | 82.44 | 80.35 | 80.85 | 1,245,691 | -0.86(-1.05%) |
Jan 12, 2021 | 80.21 | 82.43 | 79.52 | 81.71 | 1,498,480 | +1.87(+2.34%) |
Jan 11, 2021 | 78.79 | 80.10 | 78.44 | 79.84 | 1,169,125 | +0.43(+0.54%) |
Jan 08, 2021 | 80.27 | 80.87 | 78.77 | 79.41 | 1,396,007 | -0.69(-0.87%) |
Jan 07, 2021 | 77.42 | 80.41 | 77.38 | 80.11 | 1,778,219 | +2.73(+3.52%) |
Jan 06, 2021 | 73.25 | 78.01 | 73.03 | 77.38 | 2,110,261 | +5.47(+7.60%) |
Jan 05, 2021 | 70.62 | 73.01 | 70.62 | 71.92 | 1,246,872 | +0.89(+1.25%) |
Jan 04, 2021 | 71.81 | 72.56 | 70.72 | 71.03 | 1,614,352 | -0.54(-0.75%) |
Dec 31, 2020 | 71.56 | 71.56 | 71.56 | 707,049 | +0.78(+1.10%) | |
Dec 30, 2020 | 70.93 | 71.44 | 70.45 | 70.78 | 707,049 | +0.22(+0.32%) |
Dec 29, 2020 | 71.40 | 71.52 | 69.66 | 70.56 | 843,246 | -0.41(-0.58%) |
Dec 28, 2020 | 72.08 | 72.35 | 70.90 | 70.97 | 641,897 | -0.70(-0.98%) |
Dec 24, 2020 | 71.66 | 71.78 | 70.52 | 71.67 | 223,087 | +0.44(+0.62%) |
Dec 23, 2020 | 70.87 | 71.59 | 69.87 | 71.23 | 973,772 | +0.64(+0.90%) |
Dec 22, 2020 | 71.37 | 71.56 | 70.26 | 70.60 | 807,556 | -0.77(-1.08%) |
Dec 21, 2020 | 70.14 | 71.55 | 69.96 | 71.37 | 922,581 | -0.43(-0.60%) |
Dec 18, 2020 | 71.86 | 72.17 | 70.89 | 71.80 | 1,813,848 | -0.09(-0.12%) |
Dec 17, 2020 | 72.72 | 72.72 | 71.11 | 71.89 | 1,187,253 | -0.12(-0.16%) |
Dec 16, 2020 | 73.07 | 73.13 | 71.55 | 72.00 | 1,102,738 | -1.02(-1.39%) |
Dec 15, 2020 | 72.49 | 73.31 | 72.15 | 73.02 | 1,568,551 | +1.40(+1.95%) |
Dec 14, 2020 | 73.79 | 74.30 | 71.57 | 71.62 | 1,246,790 | -1.55(-2.12%) |
Dec 11, 2020 | 73.32 | 73.80 | 72.70 | 73.18 | 748,022 | -0.54(-0.73%) |
Dec 10, 2020 | 74.12 | 74.79 | 73.53 | 73.71 | 1,188,397 | -1.08(-1.44%) |
Dec 09, 2020 | 74.84 | 75.44 | 73.98 | 74.79 | 1,173,216 | -0.01(-0.01%) |
Dec 08, 2020 | 73.87 | 75.15 | 73.78 | 74.80 | 1,755,385 | +0.81(+1.10%) |
Dec 07, 2020 | 73.79 | 74.18 | 73.03 | 73.99 | 1,587,038 | +0.15(+0.20%) |
Dec 04, 2020 | 72.20 | 73.94 | 72.20 | 73.84 | 1,057,950 | +2.35(+3.28%) |
Dec 03, 2020 | 71.39 | 71.89 | 70.90 | 71.50 | 792,272 | +0.54(+0.76%) |
Dec 02, 2020 | 70.39 | 71.15 | 70.14 | 70.96 | 788,659 | +0.27(+0.39%) |
Dec 01, 2020 | 72.87 | 73.17 | 70.59 | 70.68 | 1,649,526 | -0.98(-1.36%) |
Nov 30, 2020 | 71.66 | 71.98 | 70.77 | 71.66 | 1,548,950 | -0.51(-0.70%) |
Nov 27, 2020 | 72.08 | 72.77 | 71.61 | 72.17 | 717,131 | -0.26(-0.36%) |
Nov 25, 2020 | 73.74 | 73.92 | 72.28 | 72.43 | 737,281 | -2.07(-2.78%) |
Nov 24, 2020 | 72.90 | 75.49 | 72.55 | 74.51 | 2,332,052 | +2.60(+3.62%) |
Nov 23, 2020 | 69.76 | 71.92 | 69.70 | 71.91 | 827,502 | +2.51(+3.62%) |
Nov 20, 2020 | 70.43 | 70.66 | 68.83 | 69.39 | 1,054,063 | -1.34(-1.89%) |
Nov 19, 2020 | 70.36 | 70.93 | 69.57 | 70.73 | 1,057,384 | -0.27(-0.39%) |
Nov 18, 2020 | 70.09 | 71.65 | 69.68 | 71.01 | 1,717,224 | +1.21(+1.74%) |
Nov 17, 2020 | 68.87 | 70.19 | 68.38 | 69.79 | 1,298,373 | -0.18(-0.25%) |
Nov 16, 2020 | 70.88 | 71.27 | 69.31 | 69.97 | 2,395,805 | +1.94(+2.85%) |
Nov 13, 2020 | 67.32 | 68.52 | 67.00 | 68.03 | 2,003,999 | +1.62(+2.44%) |
Nov 12, 2020 | 65.77 | 66.94 | 65.51 | 66.41 | 1,414,871 | -0.06(-0.09%) |
Nov 11, 2020 | 67.87 | 67.87 | 65.55 | 66.47 | 1,059,136 | -0.88(-1.30%) |
Nov 10, 2020 | 67.27 | 68.01 | 66.35 | 67.35 | 3,589,338 | +0.39(+0.58%) |
Nov 09, 2020 | 64.75 | 74.28 | 63.31 | 66.96 | 5,075,845 | +7.30(+12.24%) |
Nov 06, 2020 | 60.73 | 61.08 | 59.48 | 59.66 | 2,478,270 | -1.24(-2.04%) |
Nov 05, 2020 | 61.04 | 62.41 | 60.70 | 60.90 | 1,834,178 | +0.67(+1.12%) |
Nov 04, 2020 | 63.21 | 63.29 | 60.22 | 60.22 | 2,256,337 | -3.82(-5.96%) |
Nov 03, 2020 | 61.20 | 64.64 | 60.79 | 64.04 | 1,750,414 | +3.85(+6.39%) |