Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.93 | 73.90 | 71.85 | 72.64 | 1,130,465 | -0.64(-0.87%) |
Jan 28, 2021 | 73.77 | 74.74 | 72.77 | 73.27 | 1,090,828 | +0.28(+0.39%) |
Jan 27, 2021 | 73.83 | 74.37 | 71.88 | 72.99 | 1,249,946 | -2.19(-2.92%) |
Jan 26, 2021 | 78.29 | 78.40 | 75.02 | 75.18 | 1,069,939 | -2.27(-2.93%) |
Jan 25, 2021 | 78.37 | 78.93 | 77.23 | 77.45 | 1,216,540 | -1.31(-1.67%) |
Jan 22, 2021 | 78.64 | 79.08 | 77.83 | 78.76 | 707,396 | -0.38(-0.48%) |
Jan 21, 2021 | 79.08 | 79.98 | 78.71 | 79.15 | 821,985 | -0.41(-0.52%) |
Jan 20, 2021 | 80.38 | 80.46 | 79.26 | 79.56 | 799,618 | -0.34(-0.43%) |
Jan 19, 2021 | 80.93 | 81.83 | 79.89 | 79.90 | 1,089,301 | -0.26(-0.33%) |
Jan 15, 2021 | 81.52 | 81.52 | 78.77 | 80.16 | 986,003 | -1.76(-2.15%) |
Jan 14, 2021 | 81.36 | 82.12 | 80.75 | 81.93 | 1,073,273 | +0.98(+1.21%) |
Jan 13, 2021 | 81.81 | 82.53 | 80.45 | 80.95 | 1,244,221 | -0.86(-1.05%) |
Jan 12, 2021 | 80.30 | 82.52 | 79.62 | 81.81 | 1,496,712 | +1.87(+2.34%) |
Jan 11, 2021 | 78.88 | 80.19 | 78.53 | 79.94 | 1,167,746 | +0.43(+0.54%) |
Jan 08, 2021 | 80.37 | 80.97 | 78.87 | 79.51 | 1,394,360 | -0.69(-0.87%) |
Jan 07, 2021 | 77.51 | 80.51 | 77.47 | 80.20 | 1,776,120 | +2.73(+3.53%) |
Jan 06, 2021 | 73.33 | 78.10 | 73.12 | 77.47 | 2,107,771 | +5.47(+7.60%) |
Jan 05, 2021 | 70.70 | 73.10 | 70.70 | 72.00 | 1,245,401 | +0.89(+1.25%) |
Jan 04, 2021 | 71.89 | 72.65 | 70.81 | 71.11 | 1,612,447 | -0.54(-0.75%) |
Dec 31, 2020 | 71.65 | 71.65 | 71.65 | 706,214 | +0.78(+1.11%) | |
Dec 30, 2020 | 71.01 | 71.52 | 70.53 | 70.87 | 706,214 | +0.23(+0.32%) |
Dec 29, 2020 | 71.48 | 71.60 | 69.74 | 70.64 | 842,251 | -0.41(-0.58%) |
Dec 28, 2020 | 72.17 | 72.43 | 70.98 | 71.05 | 641,140 | -0.70(-0.98%) |
Dec 24, 2020 | 71.75 | 71.86 | 70.60 | 71.76 | 222,823 | +0.44(+0.62%) |
Dec 23, 2020 | 70.95 | 71.68 | 69.95 | 71.32 | 972,623 | +0.64(+0.90%) |
Dec 22, 2020 | 71.45 | 71.65 | 70.35 | 70.68 | 806,603 | -0.77(-1.08%) |
Dec 21, 2020 | 70.22 | 71.64 | 70.04 | 71.45 | 921,492 | -0.43(-0.60%) |
Dec 18, 2020 | 71.94 | 72.25 | 70.97 | 71.88 | 1,811,708 | -0.09(-0.12%) |
Dec 17, 2020 | 72.80 | 72.80 | 71.20 | 71.97 | 1,185,851 | -0.12(-0.16%) |
Dec 16, 2020 | 73.16 | 73.21 | 71.64 | 72.09 | 1,101,437 | -1.02(-1.39%) |
Dec 15, 2020 | 72.58 | 73.40 | 72.24 | 73.11 | 1,566,700 | +1.40(+1.95%) |
Dec 14, 2020 | 73.88 | 74.39 | 71.66 | 71.71 | 1,245,318 | -1.56(-2.12%) |
Dec 11, 2020 | 73.41 | 73.89 | 72.78 | 73.26 | 747,139 | -0.54(-0.73%) |
Dec 10, 2020 | 74.21 | 74.88 | 73.62 | 73.80 | 1,186,995 | -1.08(-1.44%) |
Dec 09, 2020 | 74.93 | 75.53 | 74.07 | 74.88 | 1,171,831 | -0.01(-0.01%) |
Dec 08, 2020 | 73.96 | 75.24 | 73.87 | 74.89 | 1,753,314 | +0.81(+1.10%) |
Dec 07, 2020 | 73.88 | 74.27 | 73.12 | 74.08 | 1,585,165 | +0.15(+0.20%) |
Dec 04, 2020 | 72.28 | 74.03 | 72.28 | 73.93 | 1,056,702 | +2.35(+3.28%) |
Dec 03, 2020 | 71.47 | 71.97 | 70.98 | 71.58 | 791,337 | +0.54(+0.76%) |
Dec 02, 2020 | 70.47 | 71.24 | 70.22 | 71.04 | 787,728 | +0.27(+0.39%) |
Dec 01, 2020 | 72.96 | 73.25 | 70.67 | 70.77 | 1,647,579 | -0.98(-1.36%) |
Nov 30, 2020 | 71.75 | 72.07 | 70.86 | 71.75 | 1,547,122 | -0.51(-0.70%) |
Nov 27, 2020 | 72.17 | 72.85 | 71.70 | 72.25 | 716,285 | -0.26(-0.36%) |
Nov 25, 2020 | 73.83 | 74.01 | 72.36 | 72.52 | 736,411 | -2.08(-2.78%) |
Nov 24, 2020 | 72.99 | 75.58 | 72.64 | 74.59 | 2,329,300 | +2.60(+3.62%) |
Nov 23, 2020 | 69.85 | 72.00 | 69.78 | 71.99 | 826,526 | +2.52(+3.62%) |
Nov 20, 2020 | 70.51 | 70.74 | 68.91 | 69.48 | 1,052,819 | -1.34(-1.89%) |
Nov 19, 2020 | 70.44 | 71.02 | 69.65 | 70.82 | 1,056,137 | -0.27(-0.39%) |
Nov 18, 2020 | 70.17 | 71.74 | 69.76 | 71.09 | 1,715,198 | +1.21(+1.74%) |
Nov 17, 2020 | 68.95 | 70.28 | 68.46 | 69.88 | 1,296,840 | -0.18(-0.25%) |
Nov 16, 2020 | 70.96 | 71.35 | 69.39 | 70.05 | 2,392,977 | +1.94(+2.85%) |
Nov 13, 2020 | 67.40 | 68.60 | 67.08 | 68.11 | 2,001,634 | +1.62(+2.44%) |
Nov 12, 2020 | 65.84 | 67.02 | 65.59 | 66.49 | 1,413,201 | -0.06(-0.09%) |
Nov 11, 2020 | 67.95 | 67.95 | 65.63 | 66.55 | 1,057,886 | -0.88(-1.30%) |
Nov 10, 2020 | 67.35 | 68.09 | 66.43 | 67.43 | 3,585,102 | +0.39(+0.58%) |
Nov 09, 2020 | 64.83 | 74.37 | 63.38 | 67.04 | 5,069,855 | +7.31(+12.24%) |
Nov 06, 2020 | 60.80 | 61.16 | 59.55 | 59.73 | 2,475,346 | -1.24(-2.04%) |
Nov 05, 2020 | 61.12 | 62.48 | 60.77 | 60.97 | 1,832,013 | +0.67(+1.12%) |
Nov 04, 2020 | 63.29 | 63.36 | 60.30 | 60.30 | 2,253,674 | -3.82(-5.96%) |
Nov 03, 2020 | 61.27 | 64.71 | 60.86 | 64.12 | 1,748,348 | +3.85(+6.39%) |