Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 69.34 | 69.50 | 67.15 | 67.54 | 5,069,227 | -2.20(-3.15%) |
Jan 28, 2021 | 70.06 | 71.40 | 69.32 | 69.74 | 4,603,550 | +0.19(+0.28%) |
Jan 27, 2021 | 73.60 | 75.53 | 69.17 | 69.54 | 7,842,513 | -5.25(-7.02%) |
Jan 26, 2021 | 75.11 | 75.95 | 74.56 | 74.80 | 3,640,373 | +0.28(+0.38%) |
Jan 25, 2021 | 73.52 | 75.06 | 73.13 | 74.52 | 3,785,497 | +0.83(+1.13%) |
Jan 22, 2021 | 73.37 | 74.17 | 73.09 | 73.68 | 3,048,820 | -0.27(-0.37%) |
Jan 21, 2021 | 73.07 | 74.17 | 72.49 | 73.95 | 3,936,969 | +1.62(+2.23%) |
Jan 20, 2021 | 72.37 | 73.04 | 71.71 | 72.34 | 2,874,012 | +0.33(+0.46%) |
Jan 19, 2021 | 73.82 | 74.07 | 71.91 | 72.00 | 2,865,416 | -1.72(-2.34%) |
Jan 15, 2021 | 74.03 | 74.92 | 73.39 | 73.73 | 3,265,520 | -1.30(-1.73%) |
Jan 14, 2021 | 75.58 | 75.90 | 74.71 | 75.03 | 1,897,924 | -0.16(-0.21%) |
Jan 13, 2021 | 76.70 | 76.85 | 74.72 | 75.18 | 2,794,107 | -1.74(-2.26%) |
Jan 12, 2021 | 76.56 | 77.26 | 75.88 | 76.92 | 1,543,346 | +0.41(+0.54%) |
Jan 11, 2021 | 76.34 | 77.50 | 76.24 | 76.51 | 1,930,278 | -0.68(-0.88%) |
Jan 08, 2021 | 78.10 | 78.35 | 76.53 | 77.19 | 2,082,434 | -0.38(-0.49%) |
Jan 07, 2021 | 77.69 | 78.80 | 77.32 | 77.57 | 2,348,924 | +0.70(+0.91%) |
Jan 06, 2021 | 75.54 | 77.53 | 75.53 | 76.86 | 2,783,496 | +1.89(+2.52%) |
Jan 05, 2021 | 73.85 | 75.66 | 73.85 | 74.97 | 1,710,669 | +0.18(+0.25%) |
Jan 04, 2021 | 76.07 | 76.56 | 74.10 | 74.79 | 2,412,139 | -0.25(-0.34%) |
Dec 31, 2020 | 75.04 | 75.04 | 75.04 | 1,326,976 | -0.65(-0.86%) | |
Dec 30, 2020 | 74.60 | 75.91 | 74.59 | 75.69 | 1,326,976 | +1.22(+1.64%) |
Dec 29, 2020 | 75.33 | 75.64 | 73.70 | 74.47 | 1,348,499 | -0.61(-0.81%) |
Dec 28, 2020 | 74.56 | 75.78 | 74.26 | 75.08 | 2,060,877 | +1.36(+1.85%) |
Dec 24, 2020 | 74.33 | 74.33 | 73.13 | 73.72 | 622,329 | -0.33(-0.44%) |
Dec 23, 2020 | 73.47 | 74.56 | 73.04 | 74.04 | 1,943,726 | +1.22(+1.68%) |
Dec 22, 2020 | 74.64 | 74.64 | 72.59 | 72.82 | 3,349,596 | -1.80(-2.41%) |
Dec 21, 2020 | 73.61 | 75.23 | 73.48 | 74.62 | 2,578,498 | +0.04(+0.06%) |
Dec 18, 2020 | 76.07 | 76.17 | 74.28 | 74.58 | 6,144,986 | -1.47(-1.93%) |
Dec 17, 2020 | 76.56 | 76.92 | 75.49 | 76.05 | 2,083,565 | +0.16(+0.21%) |
Dec 16, 2020 | 76.56 | 76.88 | 75.62 | 75.89 | 2,503,993 | -0.77(-1.01%) |
Dec 15, 2020 | 76.34 | 76.86 | 75.43 | 76.66 | 3,190,703 | +1.32(+1.75%) |
Dec 14, 2020 | 76.85 | 76.97 | 75.29 | 75.34 | 2,183,981 | -0.80(-1.05%) |
Dec 11, 2020 | 75.98 | 76.73 | 75.21 | 76.14 | 2,376,641 | -0.21(-0.28%) |
Dec 10, 2020 | 77.19 | 77.89 | 75.89 | 76.35 | 1,906,513 | -1.08(-1.40%) |
Dec 09, 2020 | 78.54 | 78.72 | 77.09 | 77.43 | 2,648,308 | -0.56(-0.72%) |
Dec 08, 2020 | 76.76 | 78.33 | 76.38 | 78.00 | 2,476,576 | +0.84(+1.09%) |
Dec 07, 2020 | 77.11 | 77.65 | 76.14 | 77.16 | 1,542,753 | -0.74(-0.95%) |
Dec 04, 2020 | 75.97 | 77.94 | 75.51 | 77.90 | 1,948,360 | +2.56(+3.40%) |
Dec 03, 2020 | 74.52 | 76.48 | 74.27 | 75.34 | 1,867,893 | +0.65(+0.87%) |
Dec 02, 2020 | 73.78 | 75.12 | 73.16 | 74.69 | 1,423,494 | +0.59(+0.79%) |
Dec 01, 2020 | 74.26 | 74.67 | 73.32 | 74.11 | 1,849,023 | +1.23(+1.69%) |
Nov 30, 2020 | 74.27 | 74.41 | 72.43 | 72.88 | 5,949,600 | -2.03(-2.71%) |
Nov 27, 2020 | 76.96 | 76.96 | 74.43 | 74.90 | 1,191,446 | -1.62(-2.11%) |
Nov 25, 2020 | 76.46 | 76.79 | 75.49 | 76.52 | 1,522,754 | -1.03(-1.33%) |
Nov 24, 2020 | 76.85 | 78.00 | 76.14 | 77.55 | 3,334,265 | +1.92(+2.54%) |
Nov 23, 2020 | 74.87 | 75.93 | 74.22 | 75.63 | 1,770,186 | +1.47(+1.98%) |
Nov 20, 2020 | 74.27 | 74.79 | 73.64 | 74.16 | 2,487,035 | -0.08(-0.11%) |
Nov 19, 2020 | 73.62 | 74.75 | 72.24 | 74.24 | 2,500,143 | -0.52(-0.70%) |
Nov 18, 2020 | 74.50 | 75.94 | 74.12 | 74.76 | 4,573,834 | +0.39(+0.53%) |
Nov 17, 2020 | 71.58 | 75.00 | 70.95 | 74.37 | 2,889,644 | +2.47(+3.44%) |
Nov 16, 2020 | 71.42 | 71.94 | 70.13 | 71.90 | 2,812,406 | +2.42(+3.48%) |
Nov 13, 2020 | 67.19 | 69.53 | 67.19 | 69.48 | 2,435,536 | +2.93(+4.40%) |
Nov 12, 2020 | 66.78 | 67.29 | 65.68 | 66.55 | 1,851,733 | -0.73(-1.08%) |
Nov 11, 2020 | 68.15 | 68.19 | 66.52 | 67.27 | 3,739,807 | -0.47(-0.70%) |
Nov 10, 2020 | 67.94 | 68.31 | 66.96 | 67.75 | 3,492,215 | -0.24(-0.36%) |
Nov 09, 2020 | 68.35 | 72.95 | 67.75 | 67.99 | 5,248,603 | +6.82(+11.14%) |
Nov 06, 2020 | 62.15 | 62.60 | 61.04 | 61.18 | 1,828,540 | -1.25(-2.00%) |
Nov 05, 2020 | 61.38 | 62.65 | 61.38 | 62.43 | 2,221,188 | +1.63(+2.67%) |
Nov 04, 2020 | 62.02 | 62.15 | 60.74 | 60.80 | 2,080,466 | -1.02(-1.65%) |
Nov 03, 2020 | 60.88 | 62.30 | 60.50 | 61.82 | 1,418,593 | +1.73(+2.88%) |