Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.37 | 73.22 | 70.64 | 71.28 | 512,500 | -0.99(-1.37%) |
Jan 28, 2021 | 73.82 | 73.82 | 71.23 | 72.27 | 983,412 | -1.13(-1.54%) |
Jan 27, 2021 | 74.73 | 74.73 | 71.32 | 73.40 | 994,953 | -2.93(-3.84%) |
Jan 26, 2021 | 75.88 | 76.90 | 75.28 | 76.33 | 346,577 | +0.87(+1.15%) |
Jan 25, 2021 | 76.22 | 77.46 | 74.51 | 75.46 | 441,345 | -1.23(-1.60%) |
Jan 22, 2021 | 76.38 | 76.98 | 75.41 | 76.69 | 349,700 | -0.50(-0.65%) |
Jan 21, 2021 | 77.50 | 78.33 | 77.03 | 77.19 | 482,532 | -0.27(-0.35%) |
Jan 20, 2021 | 74.60 | 77.53 | 74.59 | 77.46 | 729,323 | +2.89(+3.88%) |
Jan 19, 2021 | 74.73 | 75.51 | 73.89 | 74.57 | 812,072 | +0.40(+0.54%) |
Jan 15, 2021 | 73.38 | 74.82 | 72.52 | 74.17 | 645,800 | -1.72(-2.27%) |
Jan 14, 2021 | 75.53 | 76.32 | 74.94 | 75.89 | 426,591 | +1.03(+1.38%) |
Jan 13, 2021 | 75.96 | 76.42 | 74.40 | 74.86 | 440,002 | -2.14(-2.78%) |
Jan 12, 2021 | 75.93 | 78.21 | 75.93 | 77.00 | 531,497 | +0.81(+1.06%) |
Jan 11, 2021 | 74.24 | 76.78 | 74.12 | 76.19 | 411,757 | +1.35(+1.80%) |
Jan 08, 2021 | 76.00 | 76.50 | 73.41 | 74.84 | 547,000 | -0.92(-1.21%) |
Jan 07, 2021 | 73.75 | 76.22 | 73.65 | 75.76 | 644,776 | +2.25(+3.06%) |
Jan 06, 2021 | 69.53 | 73.73 | 69.53 | 73.51 | 915,085 | +4.18(+6.03%) |
Jan 05, 2021 | 67.93 | 69.71 | 67.13 | 69.33 | 639,543 | +1.24(+1.82%) |
Jan 04, 2021 | 69.98 | 70.28 | 66.86 | 68.09 | 804,966 | -1.70(-2.44%) |
Dec 31, 2020 | 69.79 | 69.79 | 69.79 | 596,591 | +0.05(+0.07%) | |
Dec 30, 2020 | 68.82 | 70.88 | 68.82 | 69.74 | 596,591 | +1.02(+1.48%) |
Dec 29, 2020 | 69.00 | 69.10 | 67.28 | 68.72 | 750,455 | +0.11(+0.16%) |
Dec 28, 2020 | 68.47 | 69.29 | 68.00 | 68.61 | 540,066 | +0.56(+0.82%) |
Dec 24, 2020 | 68.12 | 68.13 | 67.39 | 68.05 | 187,900 | +0.07(+0.10%) |
Dec 23, 2020 | 66.43 | 68.17 | 66.36 | 67.98 | 420,261 | +1.41(+2.12%) |
Dec 22, 2020 | 68.03 | 68.25 | 66.56 | 66.57 | 642,707 | -1.46(-2.15%) |
Dec 21, 2020 | 67.89 | 68.29 | 66.91 | 68.03 | 1,261,638 | -0.64(-0.93%) |
Dec 18, 2020 | 69.22 | 70.48 | 67.80 | 68.67 | 2,105,200 | +1.34(+1.99%) |
Dec 17, 2020 | 66.08 | 67.33 | 65.92 | 67.33 | 787,046 | +1.41(+2.14%) |
Dec 16, 2020 | 66.54 | 66.91 | 65.45 | 65.92 | 807,197 | -0.18(-0.27%) |
Dec 15, 2020 | 66.49 | 66.70 | 65.79 | 66.10 | 508,705 | +0.31(+0.47%) |
Dec 14, 2020 | 67.18 | 68.76 | 65.76 | 65.79 | 514,488 | -1.11(-1.66%) |
Dec 11, 2020 | 66.34 | 67.67 | 65.76 | 66.90 | 426,800 | +0.37(+0.56%) |
Dec 10, 2020 | 66.52 | 66.85 | 65.51 | 66.53 | 471,970 | -0.77(-1.14%) |
Dec 09, 2020 | 66.20 | 67.61 | 65.86 | 67.30 | 527,662 | +1.19(+1.80%) |
Dec 08, 2020 | 66.63 | 67.25 | 66.03 | 66.11 | 407,583 | -1.19(-1.77%) |
Dec 07, 2020 | 67.00 | 67.76 | 66.79 | 67.30 | 537,863 | -0.10(-0.15%) |
Dec 04, 2020 | 66.44 | 67.51 | 66.30 | 67.40 | 537,100 | +1.20(+1.81%) |
Dec 03, 2020 | 65.29 | 67.06 | 65.16 | 66.20 | 747,330 | +1.05(+1.61%) |
Dec 02, 2020 | 64.23 | 65.30 | 63.86 | 65.15 | 589,059 | +0.15(+0.23%) |
Dec 01, 2020 | 61.87 | 65.46 | 61.48 | 65.00 | 814,212 | +3.71(+6.05%) |
Nov 30, 2020 | 62.56 | 62.67 | 60.45 | 61.29 | 1,423,343 | -1.71(-2.71%) |
Nov 27, 2020 | 63.00 | 63.49 | 61.77 | 63.00 | 728,100 | -0.34(-0.54%) |
Nov 25, 2020 | 64.35 | 64.53 | 62.60 | 63.34 | 389,900 | -1.50(-2.31%) |
Nov 24, 2020 | 63.00 | 65.30 | 62.83 | 64.84 | 768,625 | +2.82(+4.55%) |
Nov 23, 2020 | 61.11 | 62.24 | 61.00 | 62.02 | 576,639 | +1.57(+2.60%) |
Nov 20, 2020 | 60.46 | 61.29 | 59.52 | 60.45 | 790,100 | -0.03(-0.05%) |
Nov 19, 2020 | 61.47 | 61.68 | 59.89 | 60.48 | 653,717 | -1.23(-1.99%) |
Nov 18, 2020 | 62.35 | 63.32 | 61.66 | 61.71 | 739,291 | -0.26(-0.42%) |
Nov 17, 2020 | 61.88 | 62.55 | 61.34 | 61.97 | 799,561 | -0.37(-0.59%) |
Nov 16, 2020 | 61.87 | 62.67 | 60.98 | 62.34 | 609,955 | +1.41(+2.31%) |
Nov 13, 2020 | 59.79 | 61.73 | 59.79 | 60.93 | 517,800 | +1.28(+2.15%) |
Nov 12, 2020 | 61.82 | 61.89 | 59.02 | 59.65 | 678,415 | -2.60(-4.18%) |
Nov 11, 2020 | 62.79 | 62.98 | 60.95 | 62.25 | 618,949 | -0.45(-0.72%) |
Nov 10, 2020 | 61.04 | 63.06 | 60.79 | 62.70 | 1,104,175 | +1.66(+2.72%) |
Nov 09, 2020 | 61.43 | 62.21 | 60.58 | 61.04 | 1,067,220 | +2.12(+3.60%) |
Nov 06, 2020 | 60.33 | 60.60 | 58.86 | 58.92 | 529,900 | -1.03(-1.72%) |
Nov 05, 2020 | 59.57 | 60.98 | 59.20 | 59.95 | 619,484 | +1.19(+2.03%) |
Nov 04, 2020 | 58.25 | 59.38 | 57.43 | 58.76 | 536,397 | -0.32(-0.54%) |
Nov 03, 2020 | 58.54 | 59.64 | 58.17 | 59.08 | 508,964 | +1.29(+2.23%) |