Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.94 | 73.91 | 71.86 | 72.64 | 1,130,352 | -0.64(-0.87%) |
Jan 28, 2021 | 73.78 | 74.75 | 72.78 | 73.28 | 1,090,719 | +0.28(+0.39%) |
Jan 27, 2021 | 73.84 | 74.38 | 71.89 | 73.00 | 1,249,821 | -2.19(-2.92%) |
Jan 26, 2021 | 78.30 | 78.41 | 75.02 | 75.19 | 1,069,832 | -2.27(-2.93%) |
Jan 25, 2021 | 78.38 | 78.94 | 77.24 | 77.46 | 1,216,418 | -1.31(-1.67%) |
Jan 22, 2021 | 78.64 | 79.09 | 77.84 | 78.77 | 707,325 | -0.38(-0.48%) |
Jan 21, 2021 | 79.09 | 79.99 | 78.71 | 79.15 | 821,902 | -0.41(-0.52%) |
Jan 20, 2021 | 80.39 | 80.47 | 79.27 | 79.56 | 799,538 | -0.34(-0.43%) |
Jan 19, 2021 | 80.94 | 81.84 | 79.90 | 79.91 | 1,089,192 | -0.26(-0.33%) |
Jan 15, 2021 | 81.53 | 81.53 | 78.78 | 80.17 | 985,904 | -1.76(-2.15%) |
Jan 14, 2021 | 81.37 | 82.13 | 80.76 | 81.93 | 1,073,165 | +0.98(+1.21%) |
Jan 13, 2021 | 81.82 | 82.54 | 80.46 | 80.95 | 1,244,096 | -0.86(-1.05%) |
Jan 12, 2021 | 80.31 | 82.53 | 79.62 | 81.82 | 1,496,562 | +1.87(+2.34%) |
Jan 11, 2021 | 78.89 | 80.20 | 78.54 | 79.95 | 1,167,629 | +0.43(+0.54%) |
Jan 08, 2021 | 80.38 | 80.97 | 78.87 | 79.52 | 1,394,220 | -0.69(-0.87%) |
Jan 07, 2021 | 77.52 | 80.51 | 77.48 | 80.21 | 1,775,942 | +2.73(+3.52%) |
Jan 06, 2021 | 73.34 | 78.11 | 73.12 | 77.48 | 2,107,560 | +5.47(+7.60%) |
Jan 05, 2021 | 70.71 | 73.10 | 70.71 | 72.01 | 1,245,276 | +0.89(+1.25%) |
Jan 04, 2021 | 71.90 | 72.65 | 70.81 | 71.12 | 1,612,286 | -0.54(-0.75%) |
Dec 31, 2020 | 71.66 | 71.66 | 71.66 | 706,144 | +0.78(+1.10%) | |
Dec 30, 2020 | 71.02 | 71.53 | 70.54 | 70.87 | 706,144 | +0.23(+0.32%) |
Dec 29, 2020 | 71.49 | 71.61 | 69.75 | 70.65 | 842,167 | -0.41(-0.58%) |
Dec 28, 2020 | 72.17 | 72.44 | 70.99 | 71.06 | 641,075 | -0.70(-0.98%) |
Dec 24, 2020 | 71.75 | 71.87 | 70.61 | 71.76 | 222,801 | +0.44(+0.62%) |
Dec 23, 2020 | 70.96 | 71.68 | 69.96 | 71.32 | 972,526 | +0.64(+0.90%) |
Dec 22, 2020 | 71.46 | 71.66 | 70.35 | 70.69 | 806,523 | -0.77(-1.08%) |
Dec 21, 2020 | 70.23 | 71.65 | 70.05 | 71.46 | 921,400 | -0.43(-0.60%) |
Dec 18, 2020 | 71.95 | 72.26 | 70.98 | 71.89 | 1,811,526 | -0.09(-0.12%) |
Dec 17, 2020 | 72.81 | 72.81 | 71.20 | 71.98 | 1,185,733 | -0.12(-0.16%) |
Dec 16, 2020 | 73.16 | 73.22 | 71.65 | 72.10 | 1,101,327 | -1.02(-1.39%) |
Dec 15, 2020 | 72.59 | 73.41 | 72.24 | 73.11 | 1,566,544 | +1.40(+1.95%) |
Dec 14, 2020 | 73.89 | 74.40 | 71.67 | 71.71 | 1,245,194 | -1.56(-2.12%) |
Dec 11, 2020 | 73.42 | 73.90 | 72.79 | 73.27 | 747,064 | -0.54(-0.73%) |
Dec 10, 2020 | 74.22 | 74.89 | 73.62 | 73.81 | 1,186,876 | -1.08(-1.44%) |
Dec 09, 2020 | 74.93 | 75.54 | 74.07 | 74.89 | 1,171,714 | -0.01(-0.01%) |
Dec 08, 2020 | 73.97 | 75.25 | 73.88 | 74.90 | 1,753,138 | +0.81(+1.10%) |
Dec 07, 2020 | 73.89 | 74.28 | 73.12 | 74.08 | 1,585,006 | +0.15(+0.20%) |
Dec 04, 2020 | 72.29 | 74.03 | 72.29 | 73.94 | 1,056,596 | +2.35(+3.28%) |
Dec 03, 2020 | 71.48 | 71.98 | 70.99 | 71.59 | 791,258 | +0.54(+0.76%) |
Dec 02, 2020 | 70.48 | 71.24 | 70.23 | 71.05 | 787,649 | +0.27(+0.39%) |
Dec 01, 2020 | 72.97 | 73.26 | 70.68 | 70.77 | 1,647,414 | -0.98(-1.36%) |
Nov 30, 2020 | 71.75 | 72.08 | 70.86 | 71.75 | 1,546,968 | -0.51(-0.70%) |
Nov 27, 2020 | 72.17 | 72.86 | 71.70 | 72.26 | 716,213 | -0.26(-0.36%) |
Nov 25, 2020 | 73.84 | 74.01 | 72.37 | 72.53 | 736,338 | -2.08(-2.78%) |
Nov 24, 2020 | 73.00 | 75.59 | 72.64 | 74.60 | 2,329,066 | +2.60(+3.62%) |
Nov 23, 2020 | 69.85 | 72.01 | 69.79 | 72.00 | 826,443 | +2.52(+3.62%) |
Nov 20, 2020 | 70.52 | 70.75 | 68.91 | 69.48 | 1,052,714 | -1.34(-1.89%) |
Nov 19, 2020 | 70.45 | 71.02 | 69.66 | 70.82 | 1,056,031 | -0.27(-0.39%) |
Nov 18, 2020 | 70.18 | 71.74 | 69.77 | 71.10 | 1,715,026 | +1.21(+1.74%) |
Nov 17, 2020 | 68.95 | 70.28 | 68.46 | 69.88 | 1,296,711 | -0.18(-0.25%) |
Nov 16, 2020 | 70.97 | 71.36 | 69.39 | 70.06 | 2,392,738 | +1.94(+2.85%) |
Nov 13, 2020 | 67.41 | 68.61 | 67.08 | 68.12 | 2,001,434 | +1.62(+2.44%) |
Nov 12, 2020 | 65.85 | 67.03 | 65.60 | 66.50 | 1,413,060 | -0.06(-0.09%) |
Nov 11, 2020 | 67.95 | 67.95 | 65.64 | 66.56 | 1,057,780 | -0.88(-1.30%) |
Nov 10, 2020 | 67.36 | 68.10 | 66.43 | 67.43 | 3,584,743 | +0.39(+0.58%) |
Nov 09, 2020 | 64.84 | 74.37 | 63.39 | 67.04 | 5,069,348 | +7.31(+12.24%) |
Nov 06, 2020 | 60.81 | 61.16 | 59.56 | 59.73 | 2,475,098 | -1.24(-2.04%) |
Nov 05, 2020 | 61.12 | 62.49 | 60.78 | 60.98 | 1,831,830 | +0.67(+1.12%) |
Nov 04, 2020 | 63.29 | 63.37 | 60.30 | 60.30 | 2,253,448 | -3.82(-5.96%) |
Nov 03, 2020 | 61.28 | 64.72 | 60.87 | 64.12 | 1,748,173 | +3.85(+6.39%) |