Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 70.32 | 70.89 | 69.59 | 69.64 | 471,358 | -0.85(-1.21%) |
Jan 28, 2021 | 72.24 | 73.37 | 70.34 | 70.50 | 484,775 | -1.48(-2.06%) |
Jan 27, 2021 | 70.95 | 73.84 | 69.88 | 71.98 | 605,979 | +0.04(+0.05%) |
Jan 26, 2021 | 74.47 | 74.47 | 71.86 | 71.94 | 294,284 | -1.90(-2.58%) |
Jan 25, 2021 | 74.43 | 74.99 | 73.60 | 73.85 | 435,337 | -0.48(-0.64%) |
Jan 22, 2021 | 72.81 | 74.47 | 71.83 | 74.32 | 551,774 | +1.16(+1.58%) |
Jan 21, 2021 | 73.30 | 74.27 | 72.72 | 73.16 | 479,228 | +0.13(+0.17%) |
Jan 20, 2021 | 75.06 | 75.06 | 72.03 | 73.04 | 822,739 | -1.62(-2.16%) |
Jan 19, 2021 | 75.39 | 76.01 | 74.60 | 74.65 | 434,173 | -0.57(-0.76%) |
Jan 15, 2021 | 74.29 | 75.23 | 72.82 | 75.23 | 434,045 | +0.52(+0.70%) |
Jan 14, 2021 | 74.74 | 75.45 | 74.38 | 74.71 | 344,729 | +0.18(+0.24%) |
Jan 13, 2021 | 76.11 | 76.32 | 74.16 | 74.53 | 287,496 | -1.52(-2.00%) |
Jan 12, 2021 | 74.61 | 76.08 | 74.50 | 76.05 | 433,879 | +1.73(+2.33%) |
Jan 11, 2021 | 73.95 | 75.00 | 73.85 | 74.31 | 402,710 | -0.48(-0.65%) |
Jan 08, 2021 | 75.66 | 76.32 | 73.23 | 74.80 | 521,116 | -0.40(-0.53%) |
Jan 07, 2021 | 75.21 | 75.67 | 72.44 | 75.20 | 626,797 | +1.06(+1.43%) |
Jan 06, 2021 | 73.55 | 75.79 | 70.86 | 74.14 | 1,645,562 | +0.89(+1.21%) |
Jan 05, 2021 | 72.68 | 74.33 | 72.57 | 73.25 | 827,824 | +0.57(+0.78%) |
Jan 04, 2021 | 75.47 | 75.74 | 72.07 | 72.68 | 550,685 | -2.41(-3.21%) |
Dec 31, 2020 | 75.09 | 75.09 | 75.09 | 180,105 | -0.20(-0.26%) | |
Dec 30, 2020 | 75.32 | 76.37 | 75.07 | 75.29 | 180,105 | -0.03(-0.04%) |
Dec 29, 2020 | 76.59 | 76.93 | 74.80 | 75.31 | 256,026 | -1.11(-1.46%) |
Dec 28, 2020 | 76.88 | 78.16 | 75.95 | 76.43 | 516,949 | +0.01(+0.01%) |
Dec 24, 2020 | 76.88 | 76.88 | 75.91 | 76.42 | 82,376 | +0.06(+0.08%) |
Dec 23, 2020 | 76.69 | 76.69 | 75.55 | 76.36 | 535,016 | +0.18(+0.23%) |
Dec 22, 2020 | 76.48 | 76.52 | 75.57 | 76.18 | 161,162 | -0.27(-0.35%) |
Dec 21, 2020 | 74.99 | 76.60 | 74.83 | 76.44 | 248,659 | +0.44(+0.57%) |
Dec 18, 2020 | 75.92 | 76.22 | 75.00 | 76.01 | 1,144,612 | +0.45(+0.60%) |
Dec 17, 2020 | 75.85 | 75.91 | 74.97 | 75.55 | 238,990 | +0.08(+0.11%) |
Dec 16, 2020 | 75.72 | 76.52 | 75.15 | 75.47 | 368,377 | +0.04(+0.06%) |
Dec 15, 2020 | 73.93 | 76.03 | 73.86 | 75.43 | 399,966 | +1.86(+2.53%) |
Dec 14, 2020 | 76.88 | 76.88 | 73.56 | 73.57 | 343,780 | -2.05(-2.71%) |
Dec 11, 2020 | 74.98 | 76.42 | 74.95 | 75.62 | 252,185 | +0.21(+0.28%) |
Dec 10, 2020 | 75.52 | 75.93 | 74.60 | 75.40 | 322,943 | -0.67(-0.88%) |
Dec 09, 2020 | 75.62 | 76.87 | 75.13 | 76.07 | 299,935 | +0.90(+1.20%) |
Dec 08, 2020 | 74.03 | 75.31 | 74.03 | 75.17 | 209,519 | +0.61(+0.82%) |
Dec 07, 2020 | 74.88 | 75.41 | 74.44 | 74.56 | 270,146 | -0.65(-0.86%) |
Dec 04, 2020 | 73.46 | 75.33 | 73.08 | 75.21 | 289,833 | +2.06(+2.82%) |
Dec 03, 2020 | 73.50 | 73.84 | 72.73 | 73.14 | 205,359 | +0.01(+0.01%) |
Dec 02, 2020 | 73.43 | 73.73 | 72.29 | 73.13 | 421,615 | -0.44(-0.60%) |
Dec 01, 2020 | 74.99 | 75.22 | 73.45 | 73.58 | 340,142 | -0.56(-0.76%) |
Nov 30, 2020 | 74.29 | 75.19 | 73.67 | 74.14 | 699,845 | -0.13(-0.18%) |
Nov 27, 2020 | 73.19 | 74.30 | 73.09 | 74.27 | 205,617 | +1.37(+1.89%) |
Nov 25, 2020 | 74.07 | 74.24 | 72.72 | 72.90 | 531,843 | -1.68(-2.26%) |
Nov 24, 2020 | 73.93 | 75.01 | 73.24 | 74.58 | 550,572 | +1.34(+1.83%) |
Nov 23, 2020 | 72.62 | 73.63 | 71.96 | 73.24 | 525,444 | +2.07(+2.90%) |
Nov 20, 2020 | 72.16 | 72.22 | 70.57 | 71.17 | 473,061 | -1.32(-1.81%) |
Nov 19, 2020 | 71.92 | 72.74 | 70.82 | 72.49 | 316,630 | +0.40(+0.56%) |
Nov 18, 2020 | 72.02 | 73.17 | 71.41 | 72.09 | 486,490 | +0.97(+1.37%) |
Nov 17, 2020 | 71.74 | 72.16 | 70.40 | 71.11 | 451,106 | -1.68(-2.31%) |
Nov 16, 2020 | 70.02 | 74.09 | 70.00 | 72.80 | 1,586,614 | +2.91(+4.17%) |
Nov 13, 2020 | 68.79 | 70.01 | 68.71 | 69.88 | 363,929 | +1.56(+2.29%) |
Nov 12, 2020 | 68.54 | 68.97 | 67.78 | 68.32 | 448,253 | -1.14(-1.64%) |
Nov 11, 2020 | 69.18 | 69.63 | 67.97 | 69.46 | 507,302 | +0.09(+0.12%) |
Nov 10, 2020 | 67.08 | 69.96 | 66.15 | 69.37 | 968,742 | +2.70(+4.05%) |
Nov 09, 2020 | 67.10 | 68.12 | 65.86 | 66.67 | 616,975 | +3.44(+5.44%) |
Nov 06, 2020 | 62.46 | 63.64 | 62.05 | 63.23 | 370,455 | +1.04(+1.67%) |
Nov 05, 2020 | 62.66 | 63.77 | 62.11 | 62.19 | 321,589 | +0.16(+0.26%) |
Nov 04, 2020 | 64.03 | 64.73 | 62.01 | 62.03 | 610,655 | -2.92(-4.49%) |
Nov 03, 2020 | 62.28 | 65.18 | 62.12 | 64.95 | 1,544,211 | +2.81(+4.52%) |