Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 69.89 | 69.89 | 66.67 | 67.33 | 11,885 | -4.96(-6.86%) |
Jan 28, 2021 | 69.91 | 72.55 | 69.91 | 72.29 | 5,134 | +2.58(+3.70%) |
Jan 27, 2021 | 70.46 | 72.33 | 68.43 | 69.71 | 17,625 | -3.30(-4.52%) |
Jan 26, 2021 | 74.43 | 74.71 | 73.01 | 73.01 | 6,853 | +1.44(+2.01%) |
Jan 25, 2021 | 73.68 | 73.68 | 70.05 | 71.57 | 13,695 | -1.87(-2.55%) |
Jan 22, 2021 | 73.83 | 73.97 | 72.12 | 73.44 | 17,168 | -3.16(-4.12%) |
Jan 21, 2021 | 78.82 | 78.83 | 76.34 | 76.60 | 7,397 | -2.79(-3.52%) |
Jan 20, 2021 | 80.81 | 80.81 | 78.69 | 79.39 | 4,558 | -0.35(-0.44%) |
Jan 19, 2021 | 81.58 | 81.58 | 78.63 | 79.74 | 8,104 | -0.22(-0.27%) |
Jan 15, 2021 | 82.19 | 82.19 | 79.56 | 79.96 | 15,847 | -6.24(-7.24%) |
Jan 14, 2021 | 82.86 | 86.61 | 82.69 | 86.20 | 13,557 | +4.45(+5.44%) |
Jan 13, 2021 | 83.74 | 83.74 | 81.28 | 81.76 | 7,766 | -3.32(-3.90%) |
Jan 12, 2021 | 81.81 | 85.35 | 81.80 | 85.07 | 9,794 | +3.93(+4.84%) |
Jan 11, 2021 | 82.12 | 82.33 | 80.72 | 81.15 | 12,381 | -4.40(-5.15%) |
Jan 08, 2021 | 86.13 | 86.13 | 83.73 | 85.55 | 11,682 | +1.48(+1.76%) |
Jan 07, 2021 | 83.25 | 84.09 | 82.54 | 84.07 | 11,218 | +2.56(+3.14%) |
Jan 06, 2021 | 80.37 | 84.52 | 80.37 | 81.51 | 17,816 | +1.14(+1.41%) |
Jan 05, 2021 | 76.70 | 80.37 | 76.70 | 80.37 | 24,023 | +2.11(+2.69%) |
Jan 04, 2021 | 81.25 | 82.53 | 77.71 | 78.27 | 22,079 | -0.72(-0.91%) |
Dec 31, 2020 | 78.98 | 78.98 | 78.98 | 14,834 | -0.51(-0.64%) | |
Dec 30, 2020 | 79.94 | 80.19 | 79.24 | 79.49 | 14,834 | +0.41(+0.52%) |
Dec 29, 2020 | 79.12 | 79.64 | 78.04 | 79.09 | 12,629 | +1.68(+2.18%) |
Dec 28, 2020 | 77.83 | 77.91 | 76.12 | 77.40 | 17,696 | -0.20(-0.26%) |
Dec 24, 2020 | 76.56 | 77.60 | 76.15 | 77.60 | 6,806 | +0.48(+0.62%) |
Dec 23, 2020 | 77.21 | 77.51 | 76.68 | 77.12 | 14,084 | +1.54(+2.03%) |
Dec 22, 2020 | 75.80 | 76.34 | 75.24 | 75.59 | 11,848 | -0.46(-0.60%) |
Dec 21, 2020 | 74.40 | 77.36 | 74.40 | 76.05 | 22,936 | -3.82(-4.79%) |
Dec 18, 2020 | 81.46 | 81.46 | 78.76 | 79.87 | 10,579 | -1.54(-1.89%) |
Dec 17, 2020 | 80.57 | 82.20 | 80.57 | 81.41 | 18,120 | +1.85(+2.33%) |
Dec 16, 2020 | 77.43 | 79.56 | 76.55 | 79.56 | 8,224 | +2.36(+3.06%) |
Dec 15, 2020 | 75.49 | 77.79 | 75.49 | 77.20 | 12,104 | +2.64(+3.54%) |
Dec 14, 2020 | 76.84 | 76.90 | 74.29 | 74.56 | 11,789 | -1.33(-1.75%) |
Dec 11, 2020 | 76.25 | 76.78 | 75.02 | 75.89 | 11,291 | -1.88(-2.41%) |
Dec 10, 2020 | 71.90 | 77.77 | 71.90 | 77.77 | 15,888 | +5.66(+7.85%) |
Dec 09, 2020 | 73.97 | 74.16 | 70.45 | 72.10 | 107,213 | -1.71(-2.32%) |
Dec 08, 2020 | 73.57 | 75.31 | 73.08 | 73.81 | 11,503 | +0.32(+0.43%) |
Dec 07, 2020 | 74.71 | 75.17 | 72.43 | 73.50 | 37,354 | -0.90(-1.21%) |
Dec 04, 2020 | 73.00 | 74.39 | 73.00 | 74.39 | 11,393 | +2.71(+3.78%) |
Dec 03, 2020 | 71.80 | 73.17 | 71.11 | 71.68 | 20,180 | +1.83(+2.62%) |
Dec 02, 2020 | 67.24 | 69.86 | 67.24 | 69.85 | 13,290 | +0.90(+1.31%) |
Dec 01, 2020 | 65.39 | 68.95 | 65.39 | 68.95 | 25,327 | +6.44(+10.30%) |
Nov 30, 2020 | 65.21 | 65.21 | 62.20 | 62.51 | 12,060 | -2.97(-4.53%) |
Nov 27, 2020 | 65.57 | 65.70 | 65.11 | 65.48 | 6,103 | -0.29(-0.44%) |
Nov 25, 2020 | 64.78 | 65.86 | 64.71 | 65.76 | 18,005 | +0.70(+1.08%) |
Nov 24, 2020 | 62.91 | 65.17 | 62.72 | 65.06 | 42,565 | +4.70(+7.78%) |
Nov 23, 2020 | 59.97 | 60.51 | 59.57 | 60.37 | 6,513 | +1.27(+2.15%) |
Nov 20, 2020 | 59.96 | 59.96 | 58.98 | 59.10 | 8,138 | -1.89(-3.09%) |
Nov 19, 2020 | 59.84 | 60.99 | 59.64 | 60.99 | 13,454 | +1.32(+2.21%) |
Nov 18, 2020 | 61.66 | 61.95 | 59.67 | 59.67 | 14,773 | -1.55(-2.54%) |
Nov 17, 2020 | 58.16 | 61.25 | 58.09 | 61.22 | 28,818 | +2.74(+4.69%) |
Nov 16, 2020 | 57.91 | 58.48 | 57.18 | 58.48 | 20,956 | +3.02(+5.44%) |
Nov 13, 2020 | 53.41 | 55.57 | 53.41 | 55.46 | 13,529 | +2.28(+4.29%) |
Nov 12, 2020 | 55.85 | 55.85 | 52.84 | 53.18 | 24,137 | -3.44(-6.08%) |
Nov 11, 2020 | 56.43 | 56.79 | 55.58 | 56.62 | 9,459 | +0.14(+0.24%) |
Nov 10, 2020 | 55.13 | 56.74 | 55.06 | 56.48 | 37,787 | +2.29(+4.23%) |
Nov 09, 2020 | 56.07 | 56.78 | 53.69 | 54.19 | 39,347 | +3.40(+6.70%) |
Nov 06, 2020 | 48.47 | 50.81 | 48.22 | 50.79 | 13,122 | +2.11(+4.34%) |
Nov 05, 2020 | 46.90 | 48.69 | 46.79 | 48.68 | 24,508 | +4.74(+10.78%) |
Nov 04, 2020 | 42.83 | 44.54 | 42.83 | 43.94 | 12,574 | +1.38(+3.23%) |
Nov 03, 2020 | 43.26 | 43.26 | 41.88 | 42.56 | 22,107 | +1.38(+3.34%) |