Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 70.55 | 71.05 | 69.99 | 70.36 | 100,840 | -0.33(-0.47%) |
Jan 28, 2021 | 70.12 | 71.81 | 70.11 | 70.69 | 95,484 | +0.70(+0.99%) |
Jan 27, 2021 | 71.13 | 71.45 | 69.65 | 70.00 | 101,931 | -1.72(-2.40%) |
Jan 26, 2021 | 72.46 | 72.46 | 71.43 | 71.72 | 73,980 | -0.72(-1.00%) |
Jan 25, 2021 | 71.09 | 72.57 | 70.97 | 72.44 | 99,058 | +1.21(+1.70%) |
Jan 22, 2021 | 70.88 | 71.44 | 70.67 | 71.23 | 109,462 | +0.07(+0.10%) |
Jan 21, 2021 | 71.67 | 71.67 | 71.04 | 71.16 | 54,472 | -0.47(-0.65%) |
Jan 20, 2021 | 71.23 | 71.84 | 70.88 | 71.63 | 134,713 | +0.44(+0.62%) |
Jan 19, 2021 | 71.98 | 71.98 | 71.19 | 71.19 | 98,801 | -0.34(-0.47%) |
Jan 15, 2021 | 70.52 | 71.72 | 70.49 | 71.53 | 117,974 | +0.73(+1.04%) |
Jan 14, 2021 | 71.28 | 71.28 | 70.47 | 70.79 | 51,053 | -0.29(-0.41%) |
Jan 13, 2021 | 70.03 | 71.34 | 70.03 | 71.09 | 133,120 | +1.25(+1.78%) |
Jan 12, 2021 | 70.07 | 70.34 | 69.11 | 69.84 | 58,521 | -0.31(-0.44%) |
Jan 11, 2021 | 70.45 | 70.70 | 69.68 | 70.15 | 56,614 | -0.66(-0.93%) |
Jan 08, 2021 | 70.25 | 70.86 | 70.18 | 70.81 | 56,531 | +0.58(+0.82%) |
Jan 07, 2021 | 71.65 | 71.65 | 70.17 | 70.23 | 170,694 | -0.97(-1.36%) |
Jan 06, 2021 | 69.75 | 71.62 | 69.75 | 71.21 | 58,882 | +1.81(+2.61%) |
Jan 05, 2021 | 69.24 | 69.72 | 68.84 | 69.39 | 53,992 | -0.05(-0.07%) |
Jan 04, 2021 | 71.31 | 71.31 | 69.04 | 69.44 | 67,710 | -1.67(-2.35%) |
Dec 31, 2020 | 71.10 | 71.10 | 71.10 | 51,905 | +1.02(+1.45%) | |
Dec 30, 2020 | 69.83 | 70.34 | 69.83 | 70.09 | 51,905 | +0.34(+0.49%) |
Dec 29, 2020 | 70.02 | 70.23 | 69.56 | 69.75 | 43,933 | -0.05(-0.07%) |
Dec 28, 2020 | 69.91 | 70.24 | 69.59 | 69.79 | 31,725 | +0.29(+0.42%) |
Dec 24, 2020 | 69.31 | 69.54 | 68.88 | 69.50 | 22,590 | +0.43(+0.62%) |
Dec 23, 2020 | 69.40 | 69.98 | 69.07 | 69.07 | 42,827 | -0.08(-0.12%) |
Dec 22, 2020 | 69.10 | 69.39 | 68.86 | 69.15 | 44,130 | -0.04(-0.05%) |
Dec 21, 2020 | 69.47 | 69.47 | 68.39 | 69.19 | 70,567 | -0.95(-1.36%) |
Dec 18, 2020 | 70.81 | 71.04 | 69.77 | 70.14 | 94,947 | -0.60(-0.85%) |
Dec 17, 2020 | 70.51 | 71.20 | 70.51 | 70.75 | 79,111 | +0.58(+0.82%) |
Dec 16, 2020 | 71.32 | 71.56 | 70.17 | 70.17 | 87,442 | -0.88(-1.24%) |
Dec 15, 2020 | 69.94 | 71.17 | 69.67 | 71.05 | 90,152 | +1.37(+1.96%) |
Dec 14, 2020 | 70.52 | 71.03 | 69.62 | 69.68 | 58,148 | -0.33(-0.48%) |
Dec 11, 2020 | 69.54 | 70.10 | 69.54 | 70.02 | 58,395 | +0.07(+0.10%) |
Dec 10, 2020 | 70.29 | 70.30 | 69.65 | 69.94 | 42,002 | -0.37(-0.53%) |
Dec 09, 2020 | 70.44 | 70.46 | 69.89 | 70.32 | 41,325 | -0.03(-0.04%) |
Dec 08, 2020 | 70.17 | 70.81 | 69.95 | 70.34 | 40,868 | -0.25(-0.35%) |
Dec 07, 2020 | 70.02 | 70.89 | 70.02 | 70.59 | 37,339 | +0.39(+0.56%) |
Dec 04, 2020 | 70.94 | 71.01 | 69.92 | 70.20 | 32,772 | -0.74(-1.04%) |
Dec 03, 2020 | 71.51 | 71.54 | 70.73 | 70.94 | 36,625 | -0.70(-0.97%) |
Dec 02, 2020 | 70.78 | 71.63 | 70.46 | 71.63 | 148,708 | +0.52(+0.73%) |
Dec 01, 2020 | 71.28 | 71.96 | 71.11 | 71.11 | 98,322 | +0.43(+0.60%) |
Nov 30, 2020 | 71.67 | 71.67 | 70.46 | 70.69 | 41,134 | -1.01(-1.40%) |
Nov 27, 2020 | 72.62 | 72.62 | 71.52 | 71.69 | 39,590 | -0.74(-1.03%) |
Nov 25, 2020 | 72.19 | 72.48 | 71.72 | 72.44 | 62,904 | +0.13(+0.18%) |
Nov 24, 2020 | 71.96 | 72.47 | 71.82 | 72.31 | 75,186 | +0.87(+1.22%) |
Nov 23, 2020 | 71.31 | 71.75 | 71.13 | 71.44 | 81,340 | +0.13(+0.18%) |
Nov 20, 2020 | 71.20 | 71.74 | 71.02 | 71.31 | 101,615 | -0.01(-0.02%) |
Nov 19, 2020 | 71.96 | 71.96 | 70.85 | 71.32 | 121,043 | -0.72(-1.00%) |
Nov 18, 2020 | 73.66 | 73.80 | 72.04 | 72.04 | 99,022 | -1.34(-1.83%) |
Nov 17, 2020 | 74.27 | 74.52 | 73.33 | 73.38 | 44,464 | -1.35(-1.81%) |
Nov 16, 2020 | 74.75 | 74.75 | 73.97 | 74.74 | 39,240 | +0.79(+1.07%) |
Nov 13, 2020 | 73.51 | 74.12 | 73.51 | 73.95 | 384,687 | +0.74(+1.01%) |
Nov 12, 2020 | 74.00 | 74.06 | 72.58 | 73.20 | 423,945 | -1.15(-1.55%) |
Nov 11, 2020 | 74.59 | 74.96 | 74.09 | 74.35 | 121,393 | +0.25(+0.34%) |
Nov 10, 2020 | 73.42 | 74.26 | 73.03 | 74.10 | 108,761 | +1.23(+1.69%) |
Nov 09, 2020 | 73.64 | 75.40 | 72.87 | 72.87 | 333,256 | +1.45(+2.02%) |
Nov 06, 2020 | 71.59 | 72.21 | 71.37 | 71.43 | 51,467 | -0.23(-0.32%) |
Nov 05, 2020 | 71.54 | 72.84 | 71.54 | 71.65 | 107,437 | +0.73(+1.03%) |
Nov 04, 2020 | 71.64 | 72.59 | 70.93 | 70.93 | 39,227 | -1.19(-1.65%) |
Nov 03, 2020 | 71.89 | 72.75 | 71.65 | 72.11 | 60,166 | +1.13(+1.59%) |