Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.96 | 77.95 | 75.57 | 76.87 | 18,260,650 | -0.12(-0.15%) |
Jan 28, 2021 | 75.82 | 78.75 | 75.35 | 76.99 | 18,664,618 | +3.24(+4.39%) |
Jan 27, 2021 | 75.95 | 76.20 | 73.00 | 73.75 | 23,904,806 | -4.34(-5.56%) |
Jan 26, 2021 | 80.33 | 80.51 | 77.60 | 78.09 | 13,904,548 | -1.74(-2.18%) |
Jan 25, 2021 | 81.70 | 82.01 | 77.48 | 79.83 | 19,626,794 | -0.98(-1.22%) |
Jan 22, 2021 | 82.58 | 83.43 | 80.76 | 80.81 | 14,488,434 | -2.68(-3.21%) |
Jan 21, 2021 | 82.50 | 83.58 | 81.04 | 83.49 | 14,963,527 | +1.48(+1.81%) |
Jan 20, 2021 | 84.39 | 85.69 | 81.74 | 82.01 | 21,558,994 | -1.96(-2.34%) |
Jan 19, 2021 | 79.83 | 84.15 | 79.51 | 83.97 | 26,959,080 | +4.69(+5.92%) |
Jan 15, 2021 | 79.47 | 80.42 | 78.11 | 79.28 | 14,583,127 | -0.57(-0.71%) |
Jan 14, 2021 | 78.58 | 80.74 | 78.13 | 79.85 | 17,945,174 | +1.37(+1.74%) |
Jan 13, 2021 | 77.54 | 78.95 | 77.15 | 78.48 | 15,322,554 | +0.44(+0.57%) |
Jan 12, 2021 | 77.77 | 78.20 | 76.43 | 78.04 | 18,535,378 | +0.78(+1.00%) |
Jan 11, 2021 | 75.22 | 78.36 | 75.05 | 77.26 | 20,283,792 | +1.23(+1.61%) |
Jan 08, 2021 | 81.06 | 82.66 | 75.69 | 76.04 | 52,204,996 | -1.66(-2.14%) |
Jan 07, 2021 | 76.66 | 78.65 | 76.66 | 77.70 | 28,264,314 | +1.96(+2.59%) |
Jan 06, 2021 | 75.00 | 77.05 | 74.74 | 75.73 | 22,749,526 | -0.15(-0.19%) |
Jan 05, 2021 | 75.07 | 77.28 | 74.67 | 75.88 | 33,976,192 | +3.15(+4.33%) |
Jan 04, 2021 | 75.11 | 77.21 | 72.43 | 72.73 | 31,693,746 | -1.11(-1.50%) |
Dec 31, 2020 | 73.84 | 73.84 | 73.84 | 11,824,339 | +3.20(+4.53%) | |
Dec 30, 2020 | 69.16 | 71.35 | 69.11 | 70.63 | 11,824,339 | +1.68(+2.44%) |
Dec 29, 2020 | 69.73 | 70.12 | 67.90 | 68.96 | 9,564,991 | -0.44(-0.64%) |
Dec 28, 2020 | 70.51 | 70.82 | 69.21 | 69.40 | 8,492,709 | +0.08(+0.11%) |
Dec 24, 2020 | 69.05 | 69.38 | 68.51 | 69.32 | 4,936,626 | +0.62(+0.90%) |
Dec 23, 2020 | 69.21 | 69.79 | 68.64 | 68.70 | 8,668,388 | -0.48(-0.70%) |
Dec 22, 2020 | 70.23 | 70.50 | 68.51 | 69.18 | 11,357,251 | -1.01(-1.44%) |
Dec 21, 2020 | 68.75 | 70.42 | 68.41 | 70.19 | 13,415,730 | +0.01(+0.01%) |
Dec 18, 2020 | 71.40 | 72.14 | 69.79 | 70.18 | 24,347,636 | -0.79(-1.11%) |
Dec 17, 2020 | 72.27 | 72.42 | 70.48 | 70.97 | 12,201,528 | -0.72(-1.00%) |
Dec 16, 2020 | 72.86 | 73.02 | 71.33 | 71.69 | 14,138,060 | -0.16(-0.22%) |
Dec 15, 2020 | 71.51 | 72.06 | 71.04 | 71.84 | 11,748,213 | +1.58(+2.25%) |
Dec 14, 2020 | 70.12 | 70.91 | 69.76 | 70.26 | 13,810,013 | +0.99(+1.43%) |
Dec 11, 2020 | 69.12 | 70.05 | 68.16 | 69.27 | 15,600,713 | -0.74(-1.05%) |
Dec 10, 2020 | 68.89 | 70.66 | 68.42 | 70.01 | 15,889,523 | -0.13(-0.18%) |
Dec 09, 2020 | 71.84 | 73.28 | 69.52 | 70.13 | 18,688,640 | -1.75(-2.43%) |
Dec 08, 2020 | 70.71 | 72.23 | 70.69 | 71.88 | 15,698,978 | +0.57(+0.80%) |
Dec 07, 2020 | 71.98 | 72.09 | 70.20 | 71.31 | 17,764,744 | -0.72(-1.00%) |
Dec 04, 2020 | 69.84 | 73.05 | 69.28 | 72.03 | 32,440,572 | +3.38(+4.92%) |
Dec 03, 2020 | 69.31 | 69.85 | 68.31 | 68.65 | 20,814,082 | +0.78(+1.14%) |
Dec 02, 2020 | 66.40 | 68.15 | 65.57 | 67.87 | 23,705,176 | +1.99(+3.03%) |
Dec 01, 2020 | 64.08 | 67.40 | 63.98 | 65.88 | 36,818,916 | +2.94(+4.67%) |
Nov 30, 2020 | 63.41 | 64.08 | 62.44 | 62.94 | 20,736,428 | -0.14(-0.22%) |
Nov 27, 2020 | 62.69 | 63.64 | 62.38 | 63.08 | 7,636,681 | +0.79(+1.26%) |
Nov 25, 2020 | 62.52 | 62.86 | 61.49 | 62.30 | 12,695,288 | -0.51(-0.81%) |
Nov 24, 2020 | 63.14 | 63.14 | 61.77 | 62.81 | 23,009,122 | -0.23(-0.36%) |
Nov 23, 2020 | 61.49 | 63.35 | 61.19 | 63.03 | 20,828,620 | +2.73(+4.53%) |
Nov 20, 2020 | 60.38 | 61.52 | 60.25 | 60.30 | 14,379,182 | -0.42(-0.70%) |
Nov 19, 2020 | 58.96 | 60.86 | 58.58 | 60.73 | 12,938,715 | +1.07(+1.79%) |
Nov 18, 2020 | 60.40 | 60.93 | 59.55 | 59.65 | 19,064,116 | -1.23(-2.02%) |
Nov 17, 2020 | 59.91 | 61.09 | 59.22 | 60.88 | 18,014,398 | +0.13(+0.21%) |
Nov 16, 2020 | 58.65 | 60.80 | 58.54 | 60.75 | 31,948,658 | +3.86(+6.78%) |
Nov 13, 2020 | 55.78 | 57.15 | 55.74 | 56.89 | 14,589,134 | +1.65(+2.99%) |
Nov 12, 2020 | 55.59 | 55.95 | 54.89 | 55.24 | 14,036,580 | -0.11(-0.20%) |
Nov 11, 2020 | 54.97 | 55.92 | 54.85 | 55.35 | 15,014,085 | +0.93(+1.71%) |
Nov 10, 2020 | 54.14 | 54.94 | 53.39 | 54.42 | 14,757,128 | -0.54(-0.98%) |
Nov 09, 2020 | 55.46 | 56.80 | 54.87 | 54.96 | 21,329,366 | +0.79(+1.45%) |
Nov 06, 2020 | 53.49 | 54.42 | 53.36 | 54.17 | 14,175,848 | +0.57(+1.06%) |
Nov 05, 2020 | 51.93 | 53.80 | 51.84 | 53.60 | 16,643,460 | +2.57(+5.04%) |
Nov 04, 2020 | 50.81 | 51.56 | 50.02 | 51.03 | 13,761,181 | +0.86(+1.72%) |
Nov 03, 2020 | 49.23 | 50.67 | 49.12 | 50.17 | 11,624,548 | +1.35(+2.76%) |