Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 69.53 | 70.79 | 66.83 | 66.87 | 45,500 | -3.43(-4.88%) |
Jan 28, 2021 | 71.32 | 71.32 | 69.79 | 70.30 | 48,399 | +0.25(+0.36%) |
Jan 27, 2021 | 70.10 | 71.00 | 68.50 | 70.05 | 51,418 | -2.33(-3.22%) |
Jan 26, 2021 | 75.90 | 75.90 | 72.02 | 72.38 | 27,556 | -2.40(-3.21%) |
Jan 25, 2021 | 75.14 | 75.85 | 72.83 | 74.78 | 44,316 | -2.09(-2.72%) |
Jan 22, 2021 | 72.90 | 76.87 | 72.38 | 76.87 | 30,800 | +3.00(+4.06%) |
Jan 21, 2021 | 76.11 | 77.35 | 73.87 | 73.87 | 44,800 | -1.83(-2.42%) |
Jan 20, 2021 | 76.20 | 76.83 | 75.03 | 75.70 | 30,639 | -1.30(-1.69%) |
Jan 19, 2021 | 76.77 | 77.00 | 75.40 | 77.00 | 33,312 | +1.27(+1.68%) |
Jan 15, 2021 | 75.41 | 76.59 | 75.10 | 75.73 | 28,900 | -1.57(-2.03%) |
Jan 14, 2021 | 76.31 | 77.48 | 75.75 | 77.30 | 30,361 | +1.65(+2.18%) |
Jan 13, 2021 | 76.45 | 77.16 | 75.40 | 75.65 | 28,316 | -1.87(-2.41%) |
Jan 12, 2021 | 77.00 | 79.34 | 76.28 | 77.52 | 33,140 | +1.23(+1.61%) |
Jan 11, 2021 | 74.28 | 76.40 | 74.28 | 76.29 | 26,397 | +0.17(+0.22%) |
Jan 08, 2021 | 77.55 | 77.55 | 73.87 | 76.12 | 55,100 | -1.75(-2.25%) |
Jan 07, 2021 | 76.00 | 77.97 | 75.51 | 77.87 | 45,935 | +1.80(+2.37%) |
Jan 06, 2021 | 72.50 | 77.84 | 71.10 | 76.07 | 86,451 | +4.90(+6.88%) |
Jan 05, 2021 | 69.32 | 71.19 | 69.32 | 71.17 | 52,814 | +1.98(+2.86%) |
Jan 04, 2021 | 71.56 | 71.56 | 68.65 | 69.19 | 47,118 | -1.41(-2.00%) |
Dec 31, 2020 | 70.60 | 70.60 | 70.60 | 16,897 | -0.32(-0.45%) | |
Dec 30, 2020 | 70.22 | 71.21 | 70.17 | 70.92 | 16,897 | +0.66(+0.94%) |
Dec 29, 2020 | 71.19 | 71.19 | 70.04 | 70.26 | 25,483 | -0.87(-1.22%) |
Dec 28, 2020 | 70.15 | 71.99 | 70.15 | 71.13 | 26,196 | +1.11(+1.59%) |
Dec 24, 2020 | 69.93 | 70.57 | 69.08 | 70.02 | 12,300 | -0.18(-0.26%) |
Dec 23, 2020 | 68.79 | 70.42 | 68.79 | 70.20 | 26,923 | +2.37(+3.49%) |
Dec 22, 2020 | 69.04 | 69.12 | 67.83 | 67.83 | 28,265 | -1.59(-2.29%) |
Dec 21, 2020 | 70.00 | 71.45 | 68.12 | 69.42 | 40,875 | -0.53(-0.76%) |
Dec 18, 2020 | 71.96 | 72.69 | 69.95 | 69.95 | 269,600 | -1.47(-2.06%) |
Dec 17, 2020 | 72.84 | 72.84 | 70.66 | 71.42 | 35,739 | -0.20(-0.28%) |
Dec 16, 2020 | 72.61 | 73.00 | 71.50 | 71.62 | 45,413 | -0.17(-0.24%) |
Dec 15, 2020 | 70.78 | 72.81 | 70.24 | 71.79 | 42,830 | +1.78(+2.54%) |
Dec 14, 2020 | 70.50 | 71.19 | 69.87 | 70.01 | 49,019 | +0.41(+0.59%) |
Dec 11, 2020 | 69.00 | 69.60 | 68.40 | 69.60 | 27,100 | +0.14(+0.20%) |
Dec 10, 2020 | 69.04 | 69.49 | 68.45 | 69.46 | 23,209 | +0.74(+1.08%) |
Dec 09, 2020 | 69.81 | 70.54 | 68.39 | 68.72 | 40,857 | -0.68(-0.98%) |
Dec 08, 2020 | 67.70 | 69.43 | 67.47 | 69.40 | 22,620 | +1.50(+2.21%) |
Dec 07, 2020 | 67.75 | 68.69 | 67.01 | 67.90 | 24,404 | -0.63(-0.92%) |
Dec 04, 2020 | 66.71 | 68.53 | 66.38 | 68.53 | 23,900 | +2.86(+4.36%) |
Dec 03, 2020 | 66.10 | 66.51 | 65.24 | 65.67 | 28,824 | -0.76(-1.14%) |
Dec 02, 2020 | 64.74 | 66.72 | 64.74 | 66.43 | 21,028 | +1.69(+2.61%) |
Dec 01, 2020 | 65.15 | 67.19 | 64.10 | 64.74 | 30,809 | +1.13(+1.78%) |
Nov 30, 2020 | 65.77 | 65.99 | 63.53 | 63.61 | 53,133 | -3.53(-5.26%) |
Nov 27, 2020 | 68.14 | 68.14 | 65.98 | 67.14 | 20,000 | -0.88(-1.29%) |
Nov 25, 2020 | 69.70 | 69.70 | 67.70 | 68.02 | 25,100 | -2.15(-3.06%) |
Nov 24, 2020 | 68.24 | 70.53 | 68.04 | 70.17 | 51,284 | +2.95(+4.39%) |
Nov 23, 2020 | 66.74 | 67.80 | 66.63 | 67.22 | 51,303 | +1.30(+1.97%) |
Nov 20, 2020 | 65.25 | 66.26 | 64.35 | 65.92 | 246,400 | -0.67(-1.01%) |
Nov 19, 2020 | 65.70 | 66.59 | 64.32 | 66.59 | 56,600 | +0.77(+1.17%) |
Nov 18, 2020 | 68.39 | 68.78 | 65.82 | 65.82 | 34,418 | -1.70(-2.52%) |
Nov 17, 2020 | 66.70 | 68.03 | 65.99 | 67.52 | 47,216 | -0.61(-0.90%) |
Nov 16, 2020 | 66.57 | 68.92 | 64.13 | 68.13 | 50,811 | +3.91(+6.09%) |
Nov 13, 2020 | 64.06 | 64.89 | 62.77 | 64.22 | 67,100 | +1.40(+2.23%) |
Nov 12, 2020 | 62.63 | 62.83 | 61.12 | 62.82 | 50,896 | -1.11(-1.74%) |
Nov 11, 2020 | 65.85 | 65.85 | 63.08 | 63.93 | 40,334 | -1.95(-2.96%) |
Nov 10, 2020 | 62.25 | 66.19 | 62.25 | 65.88 | 74,639 | +2.44(+3.85%) |
Nov 09, 2020 | 58.12 | 64.59 | 58.12 | 63.44 | 89,031 | +8.79(+16.08%) |
Nov 06, 2020 | 57.13 | 57.13 | 54.51 | 54.65 | 53,200 | -1.91(-3.38%) |
Nov 05, 2020 | 55.26 | 56.86 | 55.26 | 56.56 | 42,764 | +1.30(+2.35%) |
Nov 04, 2020 | 58.82 | 58.82 | 55.18 | 55.26 | 70,835 | -3.49(-5.94%) |
Nov 03, 2020 | 57.41 | 58.95 | 57.40 | 58.75 | 46,378 | +1.73(+3.03%) |