Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.28 | 76.53 | 72.36 | 72.48 | 1,614,802 | -2.57(-3.42%) |
Jan 28, 2021 | 75.50 | 76.27 | 73.41 | 75.04 | 1,737,986 | -0.16(-0.21%) |
Jan 27, 2021 | 75.08 | 77.68 | 73.77 | 75.20 | 1,862,644 | -2.31(-2.98%) |
Jan 26, 2021 | 80.07 | 80.40 | 76.96 | 77.51 | 1,395,866 | -1.36(-1.73%) |
Jan 25, 2021 | 82.31 | 82.95 | 78.32 | 78.87 | 1,461,185 | -2.05(-2.54%) |
Jan 22, 2021 | 79.67 | 81.49 | 79.34 | 80.92 | 1,141,532 | +0.52(+0.64%) |
Jan 21, 2021 | 80.17 | 80.86 | 78.92 | 80.41 | 1,061,470 | +1.18(+1.49%) |
Jan 20, 2021 | 81.09 | 81.90 | 78.35 | 79.23 | 1,681,117 | -0.90(-1.12%) |
Jan 19, 2021 | 78.46 | 80.72 | 77.71 | 80.12 | 2,203,539 | +4.03(+5.29%) |
Jan 15, 2021 | 76.51 | 76.97 | 73.79 | 76.10 | 1,483,957 | -0.35(-0.46%) |
Jan 14, 2021 | 75.52 | 77.77 | 75.39 | 76.45 | 2,248,481 | +0.99(+1.31%) |
Jan 13, 2021 | 77.61 | 78.16 | 74.99 | 75.46 | 1,098,281 | +0.28(+0.37%) |
Jan 12, 2021 | 74.59 | 78.53 | 74.59 | 75.18 | 2,760,957 | +1.72(+2.34%) |
Jan 11, 2021 | 68.74 | 73.67 | 68.70 | 73.47 | 1,543,886 | +2.46(+3.46%) |
Jan 08, 2021 | 72.69 | 73.01 | 70.20 | 71.01 | 1,232,126 | -0.75(-1.05%) |
Jan 07, 2021 | 69.29 | 71.94 | 69.17 | 71.76 | 1,147,158 | +3.32(+4.85%) |
Jan 06, 2021 | 67.75 | 70.09 | 67.67 | 68.44 | 1,516,696 | +0.26(+0.38%) |
Jan 05, 2021 | 65.50 | 68.96 | 65.10 | 68.18 | 1,762,814 | +2.66(+4.05%) |
Jan 04, 2021 | 66.41 | 67.70 | 64.98 | 65.53 | 1,353,554 | +0.04(+0.07%) |
Dec 31, 2020 | 65.48 | 65.48 | 65.48 | 1,283,541 | -0.31(-0.48%) | |
Dec 30, 2020 | 64.66 | 67.55 | 64.66 | 65.80 | 1,283,541 | +1.63(+2.55%) |
Dec 29, 2020 | 67.63 | 67.67 | 63.54 | 64.17 | 1,139,819 | -3.24(-4.81%) |
Dec 28, 2020 | 68.01 | 68.77 | 67.17 | 67.41 | 1,283,532 | +0.31(+0.46%) |
Dec 24, 2020 | 67.24 | 68.43 | 66.40 | 67.10 | 614,671 | +0.80(+1.21%) |
Dec 23, 2020 | 67.33 | 68.05 | 66.26 | 66.29 | 1,295,360 | -1.04(-1.55%) |
Dec 22, 2020 | 64.87 | 67.59 | 64.67 | 67.34 | 1,429,534 | +3.03(+4.71%) |
Dec 21, 2020 | 63.64 | 64.87 | 63.17 | 64.31 | 1,012,891 | +0.03(+0.04%) |
Dec 18, 2020 | 64.29 | 66.50 | 63.43 | 64.29 | 4,252,936 | +1.05(+1.66%) |
Dec 17, 2020 | 62.15 | 64.14 | 62.10 | 63.23 | 931,500 | +1.08(+1.73%) |
Dec 16, 2020 | 63.43 | 63.74 | 61.37 | 62.16 | 1,005,252 | -1.34(-2.12%) |
Dec 15, 2020 | 61.59 | 64.00 | 61.22 | 63.50 | 1,592,188 | +1.80(+2.92%) |
Dec 14, 2020 | 61.57 | 62.85 | 61.04 | 61.70 | 1,013,178 | +1.28(+2.13%) |
Dec 11, 2020 | 58.79 | 60.75 | 58.48 | 60.41 | 1,562,951 | +1.06(+1.79%) |
Dec 10, 2020 | 60.05 | 61.63 | 59.22 | 59.35 | 1,559,405 | -1.71(-2.80%) |
Dec 09, 2020 | 63.69 | 63.70 | 59.49 | 61.06 | 1,634,644 | -2.03(-3.21%) |
Dec 08, 2020 | 62.28 | 63.78 | 61.30 | 63.09 | 1,558,524 | +0.74(+1.19%) |
Dec 07, 2020 | 61.54 | 62.92 | 60.54 | 62.35 | 1,907,096 | +1.02(+1.66%) |
Dec 04, 2020 | 59.91 | 61.52 | 59.89 | 61.33 | 826,250 | +1.84(+3.10%) |
Dec 03, 2020 | 60.35 | 61.08 | 59.45 | 59.48 | 1,130,328 | -0.60(-1.00%) |
Dec 02, 2020 | 59.48 | 60.91 | 59.16 | 60.09 | 1,325,034 | +0.82(+1.38%) |
Dec 01, 2020 | 59.42 | 59.66 | 57.02 | 59.27 | 1,249,941 | +0.95(+1.63%) |
Nov 30, 2020 | 57.40 | 58.64 | 56.96 | 58.32 | 1,401,164 | +1.07(+1.87%) |
Nov 27, 2020 | 58.47 | 58.78 | 56.97 | 57.25 | 559,340 | -0.42(-0.73%) |
Nov 25, 2020 | 57.56 | 58.54 | 56.74 | 57.67 | 744,588 | -0.10(-0.18%) |
Nov 24, 2020 | 58.02 | 58.30 | 56.74 | 57.78 | 1,615,439 | +0.48(+0.84%) |
Nov 23, 2020 | 56.79 | 57.99 | 56.10 | 57.29 | 1,385,346 | +1.45(+2.59%) |
Nov 20, 2020 | 54.35 | 56.10 | 54.27 | 55.85 | 2,055,477 | +1.36(+2.50%) |
Nov 19, 2020 | 52.13 | 54.64 | 52.00 | 54.48 | 1,252,119 | +2.04(+3.90%) |
Nov 18, 2020 | 52.79 | 53.39 | 51.74 | 52.44 | 1,391,622 | +0.06(+0.12%) |
Nov 17, 2020 | 51.73 | 52.75 | 50.92 | 52.38 | 1,423,530 | +0.42(+0.81%) |
Nov 16, 2020 | 51.70 | 52.11 | 50.80 | 51.96 | 1,196,014 | +0.68(+1.33%) |
Nov 13, 2020 | 50.80 | 51.85 | 50.38 | 51.28 | 1,253,702 | +1.03(+2.06%) |
Nov 12, 2020 | 50.66 | 51.30 | 49.42 | 50.24 | 1,080,224 | -0.22(-0.43%) |
Nov 11, 2020 | 49.36 | 51.37 | 49.31 | 50.46 | 1,445,196 | +1.43(+2.92%) |
Nov 10, 2020 | 48.66 | 49.31 | 46.75 | 49.03 | 1,415,577 | +0.26(+0.53%) |
Nov 09, 2020 | 50.18 | 52.39 | 48.55 | 48.77 | 2,451,713 | -0.54(-1.10%) |
Nov 06, 2020 | 48.31 | 50.71 | 48.31 | 49.31 | 3,344,559 | +0.85(+1.76%) |
Nov 05, 2020 | 42.65 | 48.52 | 42.35 | 48.46 | 5,491,221 | +7.57(+18.51%) |
Nov 04, 2020 | 40.49 | 42.20 | 40.49 | 40.89 | 1,264,904 | +0.38(+0.94%) |
Nov 03, 2020 | 39.91 | 40.70 | 39.77 | 40.51 | 1,077,196 | +1.03(+2.62%) |