Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.75 | 72.89 | 71.30 | 71.90 | 151,000 | -2.79(-3.74%) |
Jan 28, 2021 | 73.88 | 74.95 | 73.07 | 74.69 | 91,000 | +2.39(+3.31%) |
Jan 27, 2021 | 70.76 | 72.62 | 70.00 | 72.30 | 146,867 | -4.75(-6.16%) |
Jan 26, 2021 | 77.09 | 77.24 | 76.36 | 77.05 | 124,164 | -2.13(-2.69%) |
Jan 25, 2021 | 78.84 | 79.49 | 78.35 | 79.18 | 112,324 | -1.52(-1.88%) |
Jan 22, 2021 | 79.36 | 80.85 | 79.27 | 80.70 | 92,900 | -1.09(-1.33%) |
Jan 21, 2021 | 80.20 | 81.79 | 80.15 | 81.79 | 109,695 | +4.08(+5.25%) |
Jan 20, 2021 | 76.89 | 77.93 | 76.42 | 77.71 | 94,845 | +0.08(+0.11%) |
Jan 19, 2021 | 75.21 | 77.80 | 75.13 | 77.63 | 150,756 | +2.93(+3.92%) |
Jan 15, 2021 | 74.55 | 75.14 | 73.15 | 74.70 | 238,900 | -4.37(-5.53%) |
Jan 14, 2021 | 78.53 | 79.19 | 78.35 | 79.07 | 131,545 | -0.53(-0.67%) |
Jan 13, 2021 | 78.83 | 79.79 | 78.69 | 79.60 | 149,163 | +0.65(+0.82%) |
Jan 12, 2021 | 77.88 | 79.09 | 77.37 | 78.95 | 236,999 | -4.75(-5.68%) |
Jan 11, 2021 | 81.61 | 83.89 | 81.19 | 83.70 | 129,705 | -2.47(-2.86%) |
Jan 08, 2021 | 86.97 | 87.34 | 85.31 | 86.17 | 198,100 | -0.28(-0.33%) |
Jan 07, 2021 | 85.30 | 86.67 | 85.21 | 86.45 | 151,501 | +1.14(+1.34%) |
Jan 06, 2021 | 83.15 | 85.97 | 82.66 | 85.31 | 162,457 | +4.76(+5.91%) |
Jan 05, 2021 | 80.15 | 80.74 | 80.09 | 80.55 | 308,143 | -0.20(-0.25%) |
Jan 04, 2021 | 81.44 | 81.84 | 80.48 | 80.75 | 209,704 | +2.52(+3.22%) |
Dec 31, 2020 | 78.23 | 78.23 | 78.23 | 69,355 | -0.86(-1.09%) | |
Dec 30, 2020 | 80.00 | 80.34 | 79.09 | 79.09 | 69,355 | -0.80(-1.00%) |
Dec 29, 2020 | 80.25 | 80.55 | 79.46 | 79.89 | 99,830 | -0.48(-0.60%) |
Dec 28, 2020 | 79.72 | 80.89 | 79.63 | 80.37 | 70,046 | +4.16(+5.46%) |
Dec 24, 2020 | 76.28 | 76.49 | 76.13 | 76.21 | 52,100 | -0.03(-0.04%) |
Dec 23, 2020 | 76.14 | 76.87 | 75.70 | 76.24 | 144,380 | -0.59(-0.76%) |
Dec 22, 2020 | 75.47 | 77.00 | 75.47 | 76.83 | 110,264 | +1.97(+2.63%) |
Dec 21, 2020 | 73.02 | 74.96 | 72.89 | 74.86 | 75,062 | +1.56(+2.13%) |
Dec 18, 2020 | 72.47 | 73.79 | 72.39 | 73.30 | 100,300 | +1.12(+1.55%) |
Dec 17, 2020 | 71.42 | 72.57 | 71.42 | 72.18 | 86,548 | +1.48(+2.09%) |
Dec 16, 2020 | 71.12 | 71.14 | 70.17 | 70.70 | 181,880 | +0.86(+1.22%) |
Dec 15, 2020 | 68.23 | 70.00 | 68.23 | 69.84 | 225,102 | +1.17(+1.71%) |
Dec 14, 2020 | 68.13 | 69.20 | 68.06 | 68.67 | 135,238 | +0.78(+1.16%) |
Dec 11, 2020 | 67.18 | 68.13 | 67.08 | 67.89 | 41,700 | +1.39(+2.08%) |
Dec 10, 2020 | 65.19 | 66.78 | 65.15 | 66.50 | 50,386 | -0.84(-1.25%) |
Dec 09, 2020 | 68.05 | 68.05 | 66.97 | 67.34 | 78,445 | -0.11(-0.16%) |
Dec 08, 2020 | 67.03 | 67.88 | 67.03 | 67.45 | 58,705 | +0.20(+0.29%) |
Dec 07, 2020 | 67.22 | 67.79 | 67.09 | 67.25 | 70,305 | +1.20(+1.82%) |
Dec 04, 2020 | 65.25 | 66.37 | 65.21 | 66.05 | 64,600 | +1.29(+1.99%) |
Dec 03, 2020 | 66.31 | 66.33 | 64.76 | 64.76 | 61,284 | -2.60(-3.86%) |
Dec 02, 2020 | 67.02 | 67.43 | 66.70 | 67.36 | 58,527 | -0.19(-0.28%) |
Dec 01, 2020 | 67.10 | 67.65 | 66.79 | 67.55 | 68,899 | -0.17(-0.25%) |
Nov 30, 2020 | 68.59 | 69.01 | 67.72 | 67.72 | 79,338 | +1.83(+2.78%) |
Nov 27, 2020 | 65.22 | 66.20 | 65.17 | 65.89 | 38,700 | +2.37(+3.73%) |
Nov 25, 2020 | 63.18 | 63.80 | 62.50 | 63.52 | 187,600 | +0.28(+0.44%) |
Nov 24, 2020 | 63.29 | 63.75 | 62.87 | 63.24 | 213,621 | -1.81(-2.78%) |
Nov 23, 2020 | 65.52 | 65.60 | 64.59 | 65.05 | 85,498 | -1.06(-1.60%) |
Nov 20, 2020 | 65.23 | 66.27 | 65.21 | 66.11 | 59,400 | +2.58(+4.06%) |
Nov 19, 2020 | 63.12 | 63.81 | 62.94 | 63.53 | 106,479 | +2.03(+3.30%) |
Nov 18, 2020 | 61.58 | 61.93 | 60.92 | 61.50 | 74,146 | +0.00(+0.00%) |
Nov 17, 2020 | 61.62 | 61.75 | 61.16 | 61.50 | 113,302 | +0.18(+0.29%) |
Nov 16, 2020 | 61.28 | 61.48 | 61.02 | 61.32 | 89,208 | -0.92(-1.48%) |
Nov 13, 2020 | 61.85 | 62.34 | 61.74 | 62.24 | 67,900 | -0.01(-0.02%) |
Nov 12, 2020 | 62.70 | 63.11 | 62.02 | 62.25 | 67,707 | +0.28(+0.46%) |
Nov 11, 2020 | 61.93 | 62.43 | 61.45 | 61.97 | 69,129 | +1.55(+2.56%) |
Nov 10, 2020 | 60.14 | 60.42 | 59.64 | 60.42 | 106,820 | +0.73(+1.22%) |
Nov 09, 2020 | 59.68 | 60.12 | 59.17 | 59.69 | 107,413 | -1.64(-2.67%) |
Nov 06, 2020 | 60.70 | 61.36 | 59.70 | 61.33 | 178,800 | +0.56(+0.92%) |
Nov 05, 2020 | 60.63 | 61.18 | 60.41 | 60.77 | 167,400 | +4.92(+8.81%) |
Nov 04, 2020 | 57.03 | 57.07 | 55.67 | 55.85 | 352,345 | -3.47(-5.85%) |
Nov 03, 2020 | 57.65 | 59.32 | 57.58 | 59.32 | 212,084 | +3.57(+6.40%) |