Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 74.51 | 74.89 | 73.44 | 73.99 | 73,934 | -0.90(-1.20%) |
Jan 28, 2021 | 74.51 | 75.45 | 74.45 | 74.88 | 83,896 | +0.76(+1.03%) |
Jan 27, 2021 | 75.62 | 75.63 | 74.00 | 74.12 | 162,621 | -2.30(-3.01%) |
Jan 26, 2021 | 76.76 | 76.85 | 76.38 | 76.42 | 47,048 | -0.25(-0.33%) |
Jan 25, 2021 | 76.32 | 76.70 | 76.07 | 76.67 | 84,624 | +0.60(+0.78%) |
Jan 22, 2021 | 75.96 | 76.41 | 75.96 | 76.08 | 154,515 | -0.13(-0.18%) |
Jan 21, 2021 | 76.48 | 76.48 | 75.94 | 76.21 | 65,185 | -0.25(-0.33%) |
Jan 20, 2021 | 76.24 | 76.50 | 75.81 | 76.46 | 46,310 | +0.32(+0.42%) |
Jan 19, 2021 | 76.07 | 76.23 | 75.70 | 76.15 | 116,046 | +0.72(+0.96%) |
Jan 15, 2021 | 75.14 | 75.59 | 74.84 | 75.42 | 37,279 | +0.05(+0.06%) |
Jan 14, 2021 | 75.51 | 75.82 | 75.30 | 75.37 | 220,471 | +0.09(+0.12%) |
Jan 13, 2021 | 75.19 | 75.58 | 74.96 | 75.29 | 54,555 | +0.13(+0.17%) |
Jan 12, 2021 | 75.67 | 75.69 | 74.87 | 75.16 | 81,736 | -0.58(-0.76%) |
Jan 11, 2021 | 75.41 | 75.84 | 75.41 | 75.74 | 57,755 | +0.16(+0.22%) |
Jan 08, 2021 | 75.38 | 75.67 | 74.90 | 75.58 | 61,577 | +0.52(+0.69%) |
Jan 07, 2021 | 74.49 | 75.11 | 74.30 | 75.06 | 64,528 | +0.58(+0.78%) |
Jan 06, 2021 | 73.06 | 74.73 | 73.06 | 74.48 | 62,180 | +0.57(+0.77%) |
Jan 05, 2021 | 73.37 | 74.13 | 73.14 | 73.91 | 46,554 | +0.39(+0.52%) |
Jan 04, 2021 | 74.13 | 74.28 | 72.69 | 73.53 | 110,937 | -0.10(-0.13%) |
Dec 31, 2020 | 73.62 | 73.62 | 73.62 | 89,051 | +0.57(+0.78%) | |
Dec 30, 2020 | 73.28 | 73.45 | 72.98 | 73.05 | 89,051 | +0.08(+0.11%) |
Dec 29, 2020 | 73.00 | 73.34 | 72.88 | 72.98 | 74,252 | +0.53(+0.73%) |
Dec 28, 2020 | 72.74 | 72.74 | 72.38 | 72.45 | 39,733 | +0.25(+0.35%) |
Dec 24, 2020 | 72.14 | 72.30 | 71.94 | 72.20 | 34,786 | +0.12(+0.16%) |
Dec 23, 2020 | 72.28 | 72.47 | 72.08 | 72.08 | 89,279 | +0.07(+0.09%) |
Dec 22, 2020 | 72.16 | 72.21 | 71.74 | 72.01 | 125,304 | -0.16(-0.23%) |
Dec 21, 2020 | 72.06 | 72.28 | 71.03 | 72.18 | 74,077 | -0.77(-1.06%) |
Dec 18, 2020 | 73.13 | 73.17 | 72.49 | 72.95 | 93,872 | +0.09(+0.12%) |
Dec 17, 2020 | 72.55 | 72.97 | 72.43 | 72.86 | 183,660 | +0.61(+0.84%) |
Dec 16, 2020 | 72.35 | 72.52 | 71.94 | 72.25 | 80,525 | +0.00(+0.00%) |
Dec 15, 2020 | 71.99 | 72.28 | 71.67 | 72.25 | 119,488 | +0.68(+0.96%) |
Dec 14, 2020 | 72.45 | 72.74 | 71.49 | 71.57 | 102,716 | -0.64(-0.88%) |
Dec 11, 2020 | 72.26 | 72.32 | 71.82 | 72.21 | 277,313 | -0.29(-0.40%) |
Dec 10, 2020 | 72.47 | 72.81 | 72.35 | 72.49 | 57,445 | -0.01(-0.01%) |
Dec 09, 2020 | 73.00 | 73.12 | 72.16 | 72.50 | 58,604 | -0.14(-0.20%) |
Dec 08, 2020 | 72.04 | 72.74 | 72.01 | 72.65 | 75,676 | +0.34(+0.48%) |
Dec 07, 2020 | 72.58 | 72.60 | 72.11 | 72.30 | 147,275 | -0.34(-0.47%) |
Dec 04, 2020 | 72.08 | 72.67 | 72.08 | 72.65 | 43,555 | +0.79(+1.09%) |
Dec 03, 2020 | 72.08 | 72.17 | 71.69 | 71.86 | 118,951 | -0.26(-0.36%) |
Dec 02, 2020 | 71.85 | 72.22 | 71.80 | 72.12 | 143,709 | +0.35(+0.49%) |
Dec 01, 2020 | 71.76 | 72.26 | 71.64 | 71.77 | 121,205 | +0.62(+0.87%) |
Nov 30, 2020 | 71.30 | 71.44 | 70.86 | 71.14 | 133,275 | -0.07(-0.09%) |
Nov 27, 2020 | 70.68 | 71.25 | 70.68 | 71.21 | 66,012 | +0.81(+1.16%) |
Nov 25, 2020 | 70.57 | 70.57 | 70.18 | 70.40 | 73,741 | -0.19(-0.27%) |
Nov 24, 2020 | 70.67 | 70.90 | 70.40 | 70.59 | 124,231 | +0.22(+0.31%) |
Nov 23, 2020 | 70.91 | 70.93 | 70.05 | 70.37 | 162,957 | -0.28(-0.39%) |
Nov 20, 2020 | 70.59 | 70.85 | 70.30 | 70.65 | 305,410 | +0.04(+0.05%) |
Nov 19, 2020 | 70.64 | 70.80 | 70.18 | 70.61 | 96,882 | +0.00(+0.00%) |
Nov 18, 2020 | 71.91 | 71.91 | 70.58 | 70.61 | 106,138 | -1.04(-1.46%) |
Nov 17, 2020 | 71.90 | 71.90 | 71.45 | 71.65 | 170,324 | -0.55(-0.76%) |
Nov 16, 2020 | 72.81 | 72.84 | 71.92 | 72.20 | 153,188 | -0.19(-0.26%) |
Nov 13, 2020 | 71.88 | 72.54 | 71.79 | 72.39 | 86,797 | +0.96(+1.34%) |
Nov 12, 2020 | 71.72 | 71.86 | 71.15 | 71.43 | 83,478 | -0.35(-0.49%) |
Nov 11, 2020 | 72.19 | 72.22 | 71.46 | 71.79 | 100,776 | +0.22(+0.31%) |
Nov 10, 2020 | 71.85 | 71.90 | 70.97 | 71.57 | 195,808 | +0.03(+0.04%) |
Nov 09, 2020 | 72.77 | 72.87 | 71.45 | 71.54 | 152,258 | +0.54(+0.76%) |
Nov 06, 2020 | 71.35 | 71.46 | 70.77 | 71.00 | 177,146 | -0.16(-0.23%) |
Nov 05, 2020 | 71.61 | 71.72 | 70.98 | 71.16 | 163,957 | +0.56(+0.80%) |
Nov 04, 2020 | 69.55 | 71.53 | 69.46 | 70.60 | 199,162 | +2.99(+4.42%) |
Nov 03, 2020 | 67.31 | 67.98 | 67.15 | 67.61 | 472,496 | +1.19(+1.79%) |