Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.39 | 76.44 | 74.05 | 75.25 | 278,325 | -1.20(-1.57%) |
Jan 28, 2021 | 77.91 | 77.91 | 75.37 | 76.45 | 329,442 | -0.52(-0.68%) |
Jan 27, 2021 | 77.23 | 77.95 | 75.82 | 76.97 | 379,342 | -1.11(-1.42%) |
Jan 26, 2021 | 78.75 | 79.59 | 77.68 | 78.08 | 393,739 | -0.13(-0.17%) |
Jan 25, 2021 | 76.07 | 78.59 | 75.05 | 78.22 | 402,893 | +1.82(+2.38%) |
Jan 22, 2021 | 76.01 | 76.97 | 75.26 | 76.40 | 227,087 | -0.13(-0.18%) |
Jan 21, 2021 | 78.20 | 78.49 | 76.16 | 76.53 | 462,535 | -1.77(-2.26%) |
Jan 20, 2021 | 80.21 | 80.63 | 76.32 | 78.30 | 696,803 | -2.19(-2.73%) |
Jan 19, 2021 | 80.90 | 81.37 | 80.23 | 80.50 | 504,811 | -0.10(-0.12%) |
Jan 15, 2021 | 80.49 | 81.51 | 79.09 | 80.59 | 496,995 | -0.73(-0.90%) |
Jan 14, 2021 | 80.24 | 82.08 | 80.16 | 81.32 | 430,985 | +1.74(+2.19%) |
Jan 13, 2021 | 78.75 | 80.61 | 78.75 | 79.58 | 562,615 | +0.93(+1.19%) |
Jan 12, 2021 | 76.01 | 78.96 | 75.83 | 78.65 | 366,840 | +2.67(+3.52%) |
Jan 11, 2021 | 74.32 | 76.35 | 74.16 | 75.97 | 281,152 | +0.76(+1.01%) |
Jan 08, 2021 | 76.29 | 76.34 | 74.03 | 75.21 | 270,738 | -0.64(-0.85%) |
Jan 07, 2021 | 75.13 | 76.31 | 74.39 | 75.86 | 357,582 | +1.04(+1.39%) |
Jan 06, 2021 | 71.87 | 75.71 | 71.66 | 74.82 | 579,234 | +3.67(+5.15%) |
Jan 05, 2021 | 68.42 | 71.51 | 68.15 | 71.15 | 477,872 | +2.73(+3.99%) |
Jan 04, 2021 | 71.34 | 71.89 | 68.30 | 68.42 | 852,052 | -3.16(-4.41%) |
Dec 31, 2020 | 71.58 | 71.58 | 71.58 | 461,740 | +0.33(+0.46%) | |
Dec 30, 2020 | 71.82 | 72.59 | 70.88 | 71.25 | 461,740 | -0.54(-0.75%) |
Dec 29, 2020 | 71.72 | 71.92 | 70.54 | 71.79 | 306,555 | +0.58(+0.81%) |
Dec 28, 2020 | 72.23 | 72.46 | 70.74 | 71.21 | 759,197 | -0.26(-0.36%) |
Dec 24, 2020 | 71.81 | 71.92 | 70.54 | 71.47 | 366,978 | -0.27(-0.38%) |
Dec 23, 2020 | 72.55 | 72.66 | 71.58 | 71.74 | 774,842 | -0.39(-0.55%) |
Dec 22, 2020 | 72.48 | 73.07 | 71.91 | 72.13 | 303,566 | -0.47(-0.65%) |
Dec 21, 2020 | 72.82 | 73.42 | 71.20 | 72.61 | 552,103 | -1.36(-1.83%) |
Dec 18, 2020 | 74.30 | 74.50 | 73.36 | 73.96 | 624,933 | -0.34(-0.45%) |
Dec 17, 2020 | 75.65 | 76.55 | 73.59 | 74.30 | 751,926 | -0.89(-1.18%) |
Dec 16, 2020 | 76.84 | 76.84 | 74.80 | 75.19 | 278,723 | -1.23(-1.61%) |
Dec 15, 2020 | 75.24 | 76.44 | 74.60 | 76.42 | 394,224 | +1.66(+2.23%) |
Dec 14, 2020 | 77.11 | 77.38 | 74.44 | 74.75 | 379,759 | -1.60(-2.09%) |
Dec 11, 2020 | 76.83 | 76.97 | 75.91 | 76.35 | 221,891 | -0.60(-0.78%) |
Dec 10, 2020 | 77.09 | 77.62 | 76.28 | 76.95 | 537,195 | -0.55(-0.71%) |
Dec 09, 2020 | 77.24 | 77.66 | 75.31 | 77.49 | 625,629 | -0.17(-0.22%) |
Dec 08, 2020 | 77.22 | 78.17 | 76.98 | 77.67 | 300,101 | -0.03(-0.04%) |
Dec 07, 2020 | 77.46 | 78.47 | 76.86 | 77.70 | 235,702 | -0.07(-0.09%) |
Dec 04, 2020 | 76.13 | 77.99 | 75.83 | 77.76 | 285,496 | +1.59(+2.08%) |
Dec 03, 2020 | 74.59 | 77.25 | 74.31 | 76.18 | 500,701 | +2.35(+3.18%) |
Dec 02, 2020 | 74.24 | 74.40 | 72.98 | 73.83 | 438,441 | -1.03(-1.38%) |
Dec 01, 2020 | 74.89 | 75.62 | 73.83 | 74.86 | 507,241 | +0.71(+0.96%) |
Nov 30, 2020 | 75.73 | 76.33 | 74.15 | 74.15 | 443,443 | -1.42(-1.88%) |
Nov 27, 2020 | 74.68 | 76.15 | 73.93 | 75.57 | 340,268 | +0.73(+0.98%) |
Nov 25, 2020 | 76.46 | 76.69 | 74.42 | 74.84 | 284,249 | -1.52(-1.99%) |
Nov 24, 2020 | 76.50 | 77.10 | 75.71 | 76.36 | 249,483 | +1.07(+1.42%) |
Nov 23, 2020 | 75.83 | 76.76 | 73.88 | 75.29 | 344,643 | +0.67(+0.90%) |
Nov 20, 2020 | 74.91 | 75.84 | 73.08 | 74.62 | 618,593 | -1.37(-1.80%) |
Nov 19, 2020 | 74.42 | 76.14 | 74.08 | 75.98 | 422,864 | +0.69(+0.92%) |
Nov 18, 2020 | 75.19 | 75.56 | 73.94 | 75.29 | 517,118 | +0.17(+0.23%) |
Nov 17, 2020 | 72.52 | 75.30 | 71.91 | 75.12 | 477,236 | +1.82(+2.48%) |
Nov 16, 2020 | 72.42 | 73.68 | 71.47 | 73.30 | 351,978 | +2.86(+4.06%) |
Nov 13, 2020 | 68.06 | 70.62 | 67.84 | 70.44 | 316,571 | +2.28(+3.35%) |
Nov 12, 2020 | 68.79 | 69.18 | 67.38 | 68.16 | 345,234 | -1.21(-1.75%) |
Nov 11, 2020 | 69.70 | 69.93 | 67.35 | 69.37 | 525,792 | -0.80(-1.14%) |
Nov 10, 2020 | 71.19 | 73.03 | 69.42 | 70.17 | 856,738 | -0.50(-0.71%) |
Nov 09, 2020 | 62.73 | 71.14 | 62.73 | 70.67 | 1,805,383 | +12.00(+20.45%) |
Nov 06, 2020 | 59.92 | 59.92 | 58.03 | 58.67 | 290,173 | -0.87(-1.45%) |
Nov 05, 2020 | 59.95 | 60.76 | 59.43 | 59.54 | 290,286 | +0.32(+0.54%) |
Nov 04, 2020 | 58.63 | 60.16 | 57.58 | 59.22 | 523,545 | +0.06(+0.10%) |
Nov 03, 2020 | 58.69 | 59.65 | 58.04 | 59.16 | 663,831 | +1.39(+2.41%) |