Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2021 | 70.62 | 70.85 | 70.15 | 70.15 | 31,616 | -1.54(-2.15%) |
Jan 26, 2021 | 71.72 | 71.78 | 71.47 | 71.69 | 18,159 | +0.11(+0.15%) |
Jan 25, 2021 | 71.20 | 71.58 | 71.03 | 71.58 | 24,446 | +0.03(+0.05%) |
Jan 22, 2021 | 71.38 | 71.78 | 71.38 | 71.55 | 43,900 | -0.37(-0.51%) |
Jan 21, 2021 | 71.89 | 71.94 | 71.50 | 71.92 | 90,434 | +0.23(+0.32%) |
Jan 20, 2021 | 71.45 | 71.76 | 71.33 | 71.69 | 22,195 | +0.27(+0.38%) |
Jan 19, 2021 | 71.39 | 71.47 | 71.17 | 71.42 | 24,169 | +0.45(+0.64%) |
Jan 15, 2021 | 71.12 | 71.31 | 70.83 | 70.96 | 32,000 | -0.90(-1.25%) |
Jan 14, 2021 | 71.61 | 72.12 | 71.61 | 71.86 | 22,786 | +0.35(+0.49%) |
Jan 13, 2021 | 71.52 | 71.64 | 71.29 | 71.51 | 22,513 | -0.02(-0.03%) |
Jan 12, 2021 | 71.15 | 71.66 | 71.08 | 71.53 | 20,845 | +0.17(+0.24%) |
Jan 11, 2021 | 71.02 | 71.54 | 71.02 | 71.36 | 234,607 | -0.82(-1.14%) |
Jan 08, 2021 | 72.06 | 72.18 | 71.57 | 72.18 | 29,600 | +0.69(+0.97%) |
Jan 07, 2021 | 71.47 | 71.61 | 71.32 | 71.49 | 32,507 | -0.06(-0.08%) |
Jan 06, 2021 | 70.89 | 71.85 | 70.89 | 71.55 | 28,560 | +0.65(+0.92%) |
Jan 05, 2021 | 70.43 | 71.06 | 70.39 | 70.90 | 48,470 | +0.62(+0.88%) |
Jan 04, 2021 | 71.16 | 71.16 | 69.96 | 70.28 | 74,389 | +0.41(+0.59%) |
Dec 31, 2020 | 69.87 | 69.87 | 69.87 | 42,500 | -0.59(-0.84%) | |
Dec 30, 2020 | 70.66 | 70.81 | 70.41 | 70.46 | 42,500 | +0.18(+0.25%) |
Dec 29, 2020 | 70.58 | 70.68 | 70.20 | 70.28 | 56,015 | +0.55(+0.79%) |
Dec 28, 2020 | 69.92 | 70.02 | 69.61 | 69.73 | 44,007 | +0.54(+0.78%) |
Dec 24, 2020 | 69.30 | 69.30 | 69.11 | 69.19 | 13,300 | +0.00(+0.00%) |
Dec 23, 2020 | 69.11 | 69.24 | 68.99 | 69.19 | 26,466 | +0.60(+0.88%) |
Dec 22, 2020 | 68.59 | 68.77 | 68.42 | 68.59 | 47,977 | -0.11(-0.16%) |
Dec 21, 2020 | 68.05 | 68.91 | 67.90 | 68.70 | 67,399 | -0.92(-1.32%) |
Dec 18, 2020 | 69.87 | 69.88 | 69.55 | 69.62 | 27,600 | -0.63(-0.90%) |
Dec 17, 2020 | 70.47 | 70.56 | 70.25 | 70.25 | 26,031 | +0.38(+0.54%) |
Dec 16, 2020 | 69.72 | 70.02 | 69.61 | 69.87 | 36,770 | +0.22(+0.32%) |
Dec 15, 2020 | 69.27 | 69.69 | 69.13 | 69.65 | 42,958 | +0.55(+0.79%) |
Dec 14, 2020 | 69.44 | 69.53 | 69.03 | 69.10 | 29,148 | +0.14(+0.20%) |
Dec 11, 2020 | 69.12 | 69.12 | 68.70 | 68.96 | 81,600 | -0.24(-0.34%) |
Dec 10, 2020 | 68.84 | 69.39 | 68.84 | 69.20 | 182,126 | -0.01(-0.01%) |
Dec 09, 2020 | 69.43 | 69.43 | 68.75 | 69.21 | 160,255 | +0.19(+0.27%) |
Dec 08, 2020 | 68.62 | 69.10 | 68.62 | 69.02 | 69,098 | +0.33(+0.49%) |
Dec 07, 2020 | 68.83 | 69.03 | 68.49 | 68.69 | 251,203 | -0.47(-0.68%) |
Dec 04, 2020 | 69.15 | 69.27 | 69.00 | 69.16 | 20,700 | +0.40(+0.58%) |
Dec 03, 2020 | 68.96 | 69.13 | 68.71 | 68.76 | 62,646 | -0.09(-0.13%) |
Dec 02, 2020 | 68.42 | 68.87 | 68.42 | 68.85 | 35,610 | +0.24(+0.35%) |
Dec 01, 2020 | 68.26 | 68.80 | 68.26 | 68.61 | 260,435 | +1.18(+1.75%) |
Nov 30, 2020 | 68.50 | 68.51 | 67.40 | 67.43 | 45,892 | -1.30(-1.89%) |
Nov 27, 2020 | 68.55 | 68.80 | 68.55 | 68.73 | 5,400 | +0.25(+0.37%) |
Nov 25, 2020 | 68.17 | 68.58 | 68.11 | 68.48 | 21,100 | -0.07(-0.10%) |
Nov 24, 2020 | 68.19 | 68.59 | 68.14 | 68.55 | 25,483 | +0.93(+1.37%) |
Nov 23, 2020 | 68.01 | 68.01 | 67.49 | 67.62 | 26,698 | -0.21(-0.31%) |
Nov 20, 2020 | 67.60 | 67.92 | 67.58 | 67.83 | 49,000 | +0.27(+0.40%) |
Nov 19, 2020 | 67.16 | 67.69 | 67.16 | 67.56 | 35,300 | +0.33(+0.49%) |
Nov 18, 2020 | 67.63 | 67.82 | 67.23 | 67.23 | 19,002 | -0.18(-0.27%) |
Nov 17, 2020 | 67.41 | 67.67 | 67.21 | 67.41 | 35,015 | -0.23(-0.34%) |
Nov 16, 2020 | 67.54 | 67.64 | 67.19 | 67.64 | 89,742 | +0.83(+1.25%) |
Nov 13, 2020 | 66.28 | 66.88 | 66.28 | 66.81 | 12,800 | +0.89(+1.35%) |
Nov 12, 2020 | 66.44 | 66.58 | 65.84 | 65.92 | 21,710 | -1.05(-1.57%) |
Nov 11, 2020 | 66.77 | 67.00 | 66.68 | 66.97 | 73,543 | +0.55(+0.83%) |
Nov 10, 2020 | 66.36 | 66.74 | 66.24 | 66.42 | 86,999 | +0.53(+0.80%) |
Nov 09, 2020 | 66.92 | 66.92 | 65.88 | 65.89 | 47,423 | +1.82(+2.84%) |
Nov 06, 2020 | 64.32 | 64.55 | 64.05 | 64.07 | 52,600 | -0.03(-0.05%) |
Nov 05, 2020 | 63.97 | 64.13 | 63.85 | 64.10 | 29,042 | +1.54(+2.46%) |
Nov 04, 2020 | 62.03 | 63.09 | 62.03 | 62.56 | 150,064 | +0.65(+1.05%) |
Nov 03, 2020 | 61.61 | 62.17 | 61.61 | 61.91 | 88,902 | +1.36(+2.24%) |