Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 74.16 | 75.33 | 72.96 | 73.33 | 3,836,471 | -1.60(-2.13%) |
Jan 28, 2021 | 74.34 | 76.23 | 73.76 | 74.93 | 2,738,066 | +1.44(+1.96%) |
Jan 27, 2021 | 74.06 | 74.74 | 72.39 | 73.48 | 5,232,683 | -2.19(-2.89%) |
Jan 26, 2021 | 76.68 | 76.74 | 75.47 | 75.67 | 2,176,085 | -0.55(-0.72%) |
Jan 25, 2021 | 76.93 | 77.16 | 75.34 | 76.22 | 2,313,038 | -1.16(-1.49%) |
Jan 22, 2021 | 77.20 | 77.86 | 76.04 | 77.38 | 2,631,845 | -0.49(-0.63%) |
Jan 21, 2021 | 78.11 | 78.44 | 77.38 | 77.86 | 1,944,309 | -0.12(-0.15%) |
Jan 20, 2021 | 77.26 | 78.29 | 76.90 | 77.99 | 2,572,765 | +0.89(+1.15%) |
Jan 19, 2021 | 78.55 | 78.91 | 77.09 | 77.10 | 3,223,828 | +0.63(+0.82%) |
Jan 15, 2021 | 77.60 | 77.60 | 75.57 | 76.47 | 3,167,282 | -0.55(-0.71%) |
Jan 14, 2021 | 76.59 | 77.54 | 76.35 | 77.01 | 2,037,864 | +0.65(+0.85%) |
Jan 13, 2021 | 77.79 | 78.03 | 76.17 | 76.37 | 2,368,766 | -1.23(-1.58%) |
Jan 12, 2021 | 76.35 | 77.88 | 76.26 | 77.60 | 2,863,606 | +1.25(+1.63%) |
Jan 11, 2021 | 74.66 | 76.81 | 74.40 | 76.35 | 1,893,382 | +0.74(+0.98%) |
Jan 08, 2021 | 76.30 | 76.40 | 74.48 | 75.61 | 2,334,043 | -0.23(-0.30%) |
Jan 07, 2021 | 76.41 | 76.86 | 75.22 | 75.84 | 2,635,615 | +0.04(+0.05%) |
Jan 06, 2021 | 74.17 | 76.81 | 74.12 | 75.80 | 4,102,297 | +2.47(+3.36%) |
Jan 05, 2021 | 72.25 | 73.70 | 72.08 | 73.34 | 2,908,310 | +1.25(+1.73%) |
Jan 04, 2021 | 74.46 | 74.82 | 71.86 | 72.09 | 2,410,613 | -2.18(-2.94%) |
Dec 31, 2020 | 74.27 | 74.27 | 74.27 | 1,266,017 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.62 | 74.14 | 73.41 | 73.76 | 1,266,017 | +0.54(+0.73%) |
Dec 29, 2020 | 74.41 | 74.44 | 72.49 | 73.23 | 1,426,592 | -0.58(-0.79%) |
Dec 28, 2020 | 74.44 | 75.12 | 73.79 | 73.81 | 1,878,946 | -0.10(-0.14%) |
Dec 24, 2020 | 74.38 | 74.38 | 73.50 | 73.91 | 493,991 | -0.04(-0.05%) |
Dec 23, 2020 | 73.92 | 74.33 | 73.30 | 73.95 | 2,760,653 | +0.64(+0.87%) |
Dec 22, 2020 | 74.21 | 74.39 | 73.05 | 73.31 | 3,135,695 | -1.15(-1.54%) |
Dec 21, 2020 | 73.03 | 74.99 | 72.46 | 74.46 | 3,457,757 | -0.30(-0.41%) |
Dec 18, 2020 | 74.95 | 75.32 | 73.98 | 74.76 | 5,833,107 | -0.24(-0.32%) |
Dec 17, 2020 | 75.70 | 75.95 | 74.33 | 75.00 | 2,735,821 | -0.11(-0.15%) |
Dec 16, 2020 | 75.75 | 76.13 | 74.47 | 75.11 | 2,005,021 | -1.07(-1.41%) |
Dec 15, 2020 | 76.47 | 76.66 | 74.72 | 76.18 | 3,430,446 | +1.88(+2.52%) |
Dec 14, 2020 | 76.53 | 76.83 | 74.22 | 74.31 | 3,709,737 | -1.86(-2.44%) |
Dec 11, 2020 | 74.47 | 76.38 | 74.39 | 76.16 | 4,188,704 | +0.98(+1.30%) |
Dec 10, 2020 | 75.18 | 75.63 | 74.52 | 75.19 | 3,235,825 | -0.22(-0.29%) |
Dec 09, 2020 | 75.32 | 75.78 | 74.60 | 75.41 | 4,054,403 | +0.24(+0.32%) |
Dec 08, 2020 | 72.28 | 75.30 | 72.18 | 75.17 | 4,238,990 | +2.01(+2.74%) |
Dec 07, 2020 | 73.77 | 73.90 | 72.31 | 73.16 | 4,370,546 | -0.86(-1.16%) |
Dec 04, 2020 | 69.96 | 74.33 | 69.84 | 74.02 | 5,954,954 | +4.27(+6.12%) |
Dec 03, 2020 | 70.18 | 70.57 | 69.64 | 69.75 | 2,794,759 | -0.39(-0.55%) |
Dec 02, 2020 | 69.13 | 70.37 | 68.85 | 70.14 | 3,284,564 | +0.12(+0.17%) |
Dec 01, 2020 | 72.03 | 72.39 | 69.91 | 70.02 | 3,329,331 | -0.97(-1.37%) |
Nov 30, 2020 | 72.08 | 72.08 | 70.20 | 70.99 | 2,948,390 | -1.24(-1.71%) |
Nov 27, 2020 | 72.75 | 73.09 | 71.93 | 72.23 | 718,641 | -0.09(-0.13%) |
Nov 25, 2020 | 73.30 | 73.43 | 72.27 | 72.32 | 1,794,927 | -1.56(-2.11%) |
Nov 24, 2020 | 73.00 | 74.11 | 72.55 | 73.88 | 4,568,622 | +1.98(+2.75%) |
Nov 23, 2020 | 70.80 | 72.07 | 70.71 | 71.90 | 2,386,991 | +1.71(+2.44%) |
Nov 20, 2020 | 71.16 | 71.20 | 69.74 | 70.19 | 1,959,410 | -1.18(-1.66%) |
Nov 19, 2020 | 70.86 | 71.49 | 70.13 | 71.38 | 1,691,785 | +0.32(+0.46%) |
Nov 18, 2020 | 70.95 | 72.18 | 70.61 | 71.05 | 2,769,671 | +0.46(+0.65%) |
Nov 17, 2020 | 71.85 | 71.97 | 70.07 | 70.59 | 2,456,236 | -1.48(-2.05%) |
Nov 16, 2020 | 71.37 | 72.21 | 70.70 | 72.07 | 2,967,493 | +2.01(+2.88%) |
Nov 13, 2020 | 68.95 | 70.16 | 68.95 | 70.06 | 1,936,144 | +1.46(+2.13%) |
Nov 12, 2020 | 68.77 | 69.08 | 67.89 | 68.60 | 2,583,316 | -0.15(-0.22%) |
Nov 11, 2020 | 70.84 | 71.04 | 68.64 | 68.75 | 3,748,860 | -2.33(-3.28%) |
Nov 10, 2020 | 70.27 | 71.51 | 69.73 | 71.08 | 3,585,660 | +1.06(+1.51%) |
Nov 09, 2020 | 69.86 | 71.19 | 68.84 | 70.02 | 7,253,836 | +5.66(+8.80%) |
Nov 06, 2020 | 64.77 | 64.89 | 63.85 | 64.36 | 2,558,957 | -0.32(-0.50%) |
Nov 05, 2020 | 64.12 | 65.38 | 63.49 | 64.68 | 2,942,376 | +2.13(+3.40%) |
Nov 04, 2020 | 63.03 | 64.18 | 61.04 | 62.55 | 4,416,149 | -2.07(-3.20%) |
Nov 03, 2020 | 62.84 | 65.05 | 62.48 | 64.62 | 5,111,831 | +2.24(+3.59%) |