Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 73.42 | 73.62 | 73.22 | 73.29 | 54,703,320 | -0.19(-0.26%) |
Jan 28, 2021 | 73.45 | 73.72 | 73.43 | 73.48 | 46,088,000 | +0.22(+0.30%) |
Jan 27, 2021 | 73.33 | 73.50 | 73.15 | 73.26 | 55,030,788 | -0.21(-0.29%) |
Jan 26, 2021 | 73.56 | 73.59 | 73.46 | 73.47 | 46,400,500 | -0.11(-0.15%) |
Jan 25, 2021 | 73.56 | 73.59 | 73.34 | 73.58 | 34,080,704 | +0.02(+0.02%) |
Jan 22, 2021 | 73.55 | 73.64 | 73.46 | 73.56 | 31,585,730 | -0.14(-0.19%) |
Jan 21, 2021 | 73.71 | 73.79 | 73.63 | 73.71 | 24,270,266 | -0.04(-0.06%) |
Jan 20, 2021 | 73.83 | 73.83 | 73.62 | 73.75 | 29,097,922 | +0.13(+0.18%) |
Jan 19, 2021 | 73.61 | 73.63 | 73.43 | 73.61 | 28,802,478 | +0.21(+0.29%) |
Jan 15, 2021 | 73.43 | 73.54 | 73.35 | 73.40 | 57,122,824 | -0.12(-0.16%) |
Jan 14, 2021 | 73.54 | 73.63 | 73.50 | 73.52 | 30,243,408 | -0.02(-0.02%) |
Jan 13, 2021 | 73.29 | 73.57 | 73.27 | 73.54 | 56,619,188 | +0.22(+0.30%) |
Jan 12, 2021 | 73.22 | 73.37 | 73.13 | 73.32 | 49,538,824 | +0.09(+0.13%) |
Jan 11, 2021 | 73.33 | 73.45 | 73.22 | 73.23 | 31,724,876 | -0.40(-0.54%) |
Jan 08, 2021 | 73.61 | 73.63 | 73.43 | 73.62 | 32,520,754 | +0.11(+0.15%) |
Jan 07, 2021 | 73.46 | 73.62 | 73.42 | 73.51 | 30,696,236 | +0.21(+0.29%) |
Jan 06, 2021 | 73.39 | 73.60 | 73.29 | 73.30 | 44,084,860 | -0.13(-0.18%) |
Jan 05, 2021 | 73.33 | 73.52 | 73.29 | 73.44 | 40,023,104 | +0.03(+0.03%) |
Jan 04, 2021 | 73.65 | 73.65 | 73.20 | 73.41 | 40,975,776 | -0.15(-0.21%) |
Dec 31, 2020 | 73.56 | 73.56 | 73.56 | 25,016,306 | +0.06(+0.08%) | |
Dec 30, 2020 | 73.38 | 73.55 | 73.38 | 73.50 | 25,016,306 | +0.15(+0.21%) |
Dec 29, 2020 | 73.57 | 73.57 | 73.34 | 73.35 | 27,167,522 | -0.09(-0.13%) |
Dec 28, 2020 | 73.46 | 73.50 | 73.34 | 73.45 | 26,788,536 | +0.09(+0.13%) |
Dec 24, 2020 | 73.27 | 73.35 | 73.26 | 73.35 | 8,695,398 | +0.15(+0.21%) |
Dec 23, 2020 | 72.99 | 73.23 | 72.97 | 73.20 | 18,885,566 | +0.33(+0.45%) |
Dec 22, 2020 | 72.83 | 72.92 | 72.76 | 72.87 | 26,078,496 | +0.09(+0.13%) |
Dec 21, 2020 | 72.79 | 72.93 | 72.65 | 72.78 | 35,899,716 | -0.26(-0.36%) |
Dec 18, 2020 | 73.02 | 73.07 | 72.93 | 73.04 | 31,734,546 | +0.06(+0.08%) |
Dec 17, 2020 | 72.97 | 73.04 | 72.90 | 72.98 | 28,326,652 | +0.11(+0.15%) |
Dec 16, 2020 | 72.96 | 72.98 | 72.67 | 72.87 | 50,510,276 | -0.11(-0.15%) |
Dec 15, 2020 | 72.88 | 73.01 | 72.74 | 72.98 | 30,390,598 | +0.23(+0.31%) |
Dec 14, 2020 | 72.86 | 72.91 | 72.67 | 72.76 | 24,673,868 | +0.02(+0.02%) |
Dec 11, 2020 | 72.77 | 72.89 | 72.62 | 72.74 | 21,091,732 | -0.08(-0.10%) |
Dec 10, 2020 | 72.57 | 72.91 | 72.55 | 72.81 | 28,896,772 | +0.13(+0.18%) |
Dec 09, 2020 | 72.88 | 72.88 | 72.58 | 72.68 | 43,624,720 | -0.11(-0.15%) |
Dec 08, 2020 | 72.81 | 72.88 | 72.76 | 72.79 | 25,511,292 | -0.06(-0.08%) |
Dec 07, 2020 | 72.84 | 72.87 | 72.73 | 72.85 | 21,224,926 | -0.03(-0.05%) |
Dec 04, 2020 | 72.73 | 72.92 | 72.60 | 72.88 | 23,072,860 | +0.30(+0.42%) |
Dec 03, 2020 | 72.60 | 72.76 | 72.54 | 72.58 | 24,725,012 | +0.04(+0.06%) |
Dec 02, 2020 | 72.35 | 72.63 | 72.29 | 72.54 | 28,248,204 | +0.20(+0.28%) |
Dec 01, 2020 | 72.38 | 72.50 | 72.32 | 72.34 | 31,329,122 | +0.19(+0.26%) |
Nov 30, 2020 | 72.24 | 72.24 | 72.01 | 72.15 | 28,984,122 | -0.08(-0.10%) |
Nov 27, 2020 | 72.24 | 72.30 | 72.20 | 72.23 | 8,779,579 | +0.12(+0.16%) |
Nov 25, 2020 | 72.13 | 72.23 | 72.04 | 72.11 | 31,717,344 | -0.03(-0.05%) |
Nov 24, 2020 | 72.15 | 72.32 | 72.06 | 72.14 | 31,201,582 | +0.22(+0.30%) |
Nov 23, 2020 | 72.00 | 72.06 | 71.85 | 71.92 | 28,462,798 | +0.11(+0.15%) |
Nov 20, 2020 | 71.82 | 71.90 | 71.76 | 71.82 | 58,060,988 | -0.13(-0.19%) |
Nov 19, 2020 | 71.64 | 72.00 | 71.59 | 71.95 | 25,895,970 | +0.24(+0.34%) |
Nov 18, 2020 | 71.92 | 72.00 | 71.68 | 71.71 | 26,435,492 | -0.13(-0.19%) |
Nov 17, 2020 | 71.70 | 71.97 | 71.64 | 71.84 | 28,410,740 | +0.03(+0.03%) |
Nov 16, 2020 | 71.79 | 71.85 | 71.62 | 71.82 | 33,918,040 | +0.40(+0.56%) |
Nov 13, 2020 | 71.26 | 71.49 | 71.25 | 71.41 | 24,334,308 | +0.24(+0.34%) |
Nov 12, 2020 | 71.59 | 71.59 | 71.17 | 71.17 | 51,932,740 | -0.48(-0.68%) |
Nov 11, 2020 | 71.82 | 71.82 | 71.57 | 71.66 | 17,247,424 | -0.03(-0.04%) |
Nov 10, 2020 | 71.70 | 71.93 | 69.69 | 71.68 | 47,012,888 | -0.10(-0.14%) |
Nov 09, 2020 | 72.62 | 72.64 | 71.75 | 71.78 | 71,002,232 | +0.54(+0.76%) |
Nov 06, 2020 | 71.52 | 71.53 | 71.14 | 71.24 | 31,050,356 | -0.25(-0.35%) |
Nov 05, 2020 | 71.58 | 71.78 | 71.40 | 71.49 | 65,895,936 | +0.25(+0.35%) |
Nov 04, 2020 | 70.79 | 71.39 | 70.76 | 71.24 | 68,999,784 | +0.66(+0.94%) |
Nov 03, 2020 | 70.12 | 70.58 | 70.12 | 70.58 | 47,577,516 | +0.60(+0.86%) |