Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.78 | 74.45 | 71.99 | 72.03 | 472,362 | -1.00(-1.37%) |
Jan 28, 2021 | 73.61 | 75.54 | 72.82 | 73.03 | 195,677 | -0.12(-0.17%) |
Jan 27, 2021 | 73.97 | 74.42 | 72.57 | 73.15 | 272,182 | -1.86(-2.47%) |
Jan 26, 2021 | 75.02 | 75.19 | 74.27 | 75.01 | 173,683 | -0.24(-0.32%) |
Jan 25, 2021 | 74.46 | 75.89 | 74.13 | 75.25 | 159,960 | +0.19(+0.25%) |
Jan 22, 2021 | 74.12 | 75.14 | 73.54 | 75.06 | 170,110 | +0.64(+0.86%) |
Jan 21, 2021 | 76.00 | 76.00 | 74.18 | 74.42 | 164,529 | -1.17(-1.54%) |
Jan 20, 2021 | 75.69 | 76.19 | 74.75 | 75.58 | 169,407 | -0.46(-0.60%) |
Jan 19, 2021 | 76.10 | 76.49 | 75.44 | 76.04 | 243,751 | +0.18(+0.23%) |
Jan 15, 2021 | 74.70 | 75.96 | 74.62 | 75.86 | 163,353 | +0.79(+1.06%) |
Jan 14, 2021 | 76.00 | 76.03 | 74.75 | 75.07 | 145,040 | -0.29(-0.38%) |
Jan 13, 2021 | 75.52 | 76.28 | 74.98 | 75.36 | 116,677 | +0.11(+0.15%) |
Jan 12, 2021 | 75.19 | 75.63 | 74.62 | 75.25 | 89,739 | +0.01(+0.01%) |
Jan 11, 2021 | 75.20 | 75.61 | 74.47 | 75.24 | 106,730 | -0.26(-0.35%) |
Jan 08, 2021 | 75.12 | 75.50 | 74.43 | 75.50 | 121,201 | +0.83(+1.11%) |
Jan 07, 2021 | 76.35 | 76.52 | 74.35 | 74.67 | 136,417 | -1.57(-2.05%) |
Jan 06, 2021 | 73.89 | 76.89 | 73.89 | 76.24 | 294,979 | +3.06(+4.18%) |
Jan 05, 2021 | 73.12 | 73.62 | 72.26 | 73.18 | 166,922 | +0.28(+0.38%) |
Jan 04, 2021 | 74.13 | 74.21 | 72.24 | 72.90 | 156,385 | -1.23(-1.66%) |
Dec 31, 2020 | 74.13 | 74.13 | 74.13 | 105,754 | +1.00(+1.36%) | |
Dec 30, 2020 | 73.05 | 73.78 | 72.65 | 73.13 | 105,754 | +0.08(+0.11%) |
Dec 29, 2020 | 73.93 | 74.40 | 72.67 | 73.05 | 106,967 | -0.75(-1.01%) |
Dec 28, 2020 | 72.72 | 74.30 | 72.72 | 73.79 | 162,763 | +1.38(+1.91%) |
Dec 24, 2020 | 72.66 | 72.66 | 71.54 | 72.41 | 55,881 | +0.25(+0.35%) |
Dec 23, 2020 | 72.35 | 72.83 | 71.68 | 72.16 | 179,164 | +0.28(+0.39%) |
Dec 22, 2020 | 71.17 | 71.98 | 70.80 | 71.88 | 175,466 | +0.56(+0.78%) |
Dec 21, 2020 | 71.90 | 71.93 | 69.80 | 71.32 | 205,314 | -1.58(-2.16%) |
Dec 18, 2020 | 74.79 | 75.46 | 72.73 | 72.90 | 959,954 | -1.73(-2.32%) |
Dec 17, 2020 | 73.09 | 75.01 | 73.09 | 74.63 | 172,457 | +1.62(+2.22%) |
Dec 16, 2020 | 73.70 | 74.82 | 72.84 | 73.01 | 207,537 | -0.37(-0.51%) |
Dec 15, 2020 | 71.32 | 73.68 | 70.96 | 73.38 | 160,847 | +2.15(+3.02%) |
Dec 14, 2020 | 72.41 | 73.36 | 71.23 | 71.23 | 179,558 | -0.66(-0.92%) |
Dec 11, 2020 | 70.49 | 72.01 | 70.31 | 71.89 | 191,561 | +1.31(+1.85%) |
Dec 10, 2020 | 70.59 | 70.75 | 69.44 | 70.59 | 137,444 | +0.17(+0.24%) |
Dec 09, 2020 | 70.16 | 70.59 | 69.67 | 70.42 | 150,941 | +0.74(+1.06%) |
Dec 08, 2020 | 69.02 | 69.87 | 68.90 | 69.68 | 118,153 | +0.35(+0.51%) |
Dec 07, 2020 | 68.77 | 69.43 | 68.61 | 69.33 | 123,064 | +0.36(+0.53%) |
Dec 04, 2020 | 68.99 | 69.40 | 68.50 | 68.96 | 131,283 | +0.12(+0.18%) |
Dec 03, 2020 | 69.48 | 69.98 | 68.83 | 68.84 | 131,068 | -0.64(-0.93%) |
Dec 02, 2020 | 69.44 | 69.94 | 68.41 | 69.49 | 173,923 | +0.08(+0.12%) |
Dec 01, 2020 | 69.63 | 70.37 | 69.00 | 69.40 | 227,394 | +0.58(+0.84%) |
Nov 30, 2020 | 69.96 | 70.12 | 68.58 | 68.83 | 235,341 | -1.25(-1.78%) |
Nov 27, 2020 | 70.72 | 70.89 | 69.67 | 70.07 | 80,335 | -0.79(-1.12%) |
Nov 25, 2020 | 71.44 | 72.41 | 70.76 | 70.87 | 422,916 | -0.34(-0.47%) |
Nov 24, 2020 | 71.33 | 72.19 | 70.75 | 71.20 | 204,389 | +0.57(+0.81%) |
Nov 23, 2020 | 70.41 | 71.09 | 69.98 | 70.63 | 174,560 | +0.28(+0.40%) |
Nov 20, 2020 | 69.39 | 71.16 | 69.39 | 70.35 | 159,599 | +0.67(+0.96%) |
Nov 19, 2020 | 69.00 | 69.88 | 68.39 | 69.68 | 127,902 | -0.12(-0.17%) |
Nov 18, 2020 | 72.70 | 72.94 | 69.79 | 69.80 | 226,451 | -2.71(-3.74%) |
Nov 17, 2020 | 73.19 | 73.41 | 72.04 | 72.52 | 217,998 | -1.26(-1.71%) |
Nov 16, 2020 | 73.23 | 73.89 | 72.07 | 73.78 | 306,669 | +1.80(+2.50%) |
Nov 13, 2020 | 71.94 | 72.31 | 70.82 | 71.98 | 129,459 | +0.61(+0.86%) |
Nov 12, 2020 | 72.87 | 72.87 | 70.56 | 71.37 | 149,587 | -2.06(-2.81%) |
Nov 11, 2020 | 74.05 | 74.05 | 72.26 | 73.43 | 165,537 | -0.53(-0.72%) |
Nov 10, 2020 | 70.69 | 74.40 | 70.13 | 73.96 | 254,245 | +4.05(+5.79%) |
Nov 09, 2020 | 69.17 | 72.56 | 69.17 | 69.91 | 363,244 | +2.18(+3.22%) |
Nov 06, 2020 | 68.02 | 68.59 | 67.20 | 67.73 | 158,897 | +0.07(+0.11%) |
Nov 05, 2020 | 67.66 | 69.25 | 67.21 | 67.65 | 200,785 | +0.40(+0.59%) |
Nov 04, 2020 | 68.78 | 70.28 | 66.69 | 67.25 | 275,238 | -2.63(-3.76%) |
Nov 03, 2020 | 71.23 | 71.23 | 69.00 | 69.88 | 230,774 | -0.81(-1.14%) |