Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.89 | 77.88 | 75.51 | 76.80 | 18,276,622 | -0.12(-0.15%) |
Jan 28, 2021 | 75.75 | 78.68 | 75.28 | 76.92 | 18,680,942 | +3.24(+4.39%) |
Jan 27, 2021 | 75.88 | 76.14 | 72.94 | 73.68 | 23,925,714 | -4.34(-5.56%) |
Jan 26, 2021 | 80.26 | 80.44 | 77.53 | 78.02 | 13,916,710 | -1.74(-2.18%) |
Jan 25, 2021 | 81.63 | 81.94 | 77.41 | 79.76 | 19,643,960 | -0.98(-1.22%) |
Jan 22, 2021 | 82.51 | 83.36 | 80.68 | 80.74 | 14,501,106 | -2.68(-3.21%) |
Jan 21, 2021 | 82.43 | 83.51 | 80.96 | 83.42 | 14,976,615 | +1.48(+1.81%) |
Jan 20, 2021 | 84.32 | 85.62 | 81.67 | 81.94 | 21,577,850 | -1.96(-2.34%) |
Jan 19, 2021 | 79.76 | 84.08 | 79.44 | 83.90 | 26,982,658 | +4.69(+5.92%) |
Jan 15, 2021 | 79.40 | 80.35 | 78.04 | 79.21 | 14,595,882 | -0.57(-0.71%) |
Jan 14, 2021 | 78.51 | 80.67 | 78.06 | 79.78 | 17,960,870 | +1.36(+1.74%) |
Jan 13, 2021 | 77.47 | 78.88 | 77.08 | 78.41 | 15,335,955 | +0.44(+0.57%) |
Jan 12, 2021 | 77.71 | 78.13 | 76.36 | 77.97 | 18,551,590 | +0.78(+1.00%) |
Jan 11, 2021 | 75.16 | 78.30 | 74.99 | 77.20 | 20,301,532 | +1.23(+1.61%) |
Jan 08, 2021 | 80.99 | 82.58 | 75.63 | 75.97 | 52,250,656 | -1.66(-2.14%) |
Jan 07, 2021 | 76.60 | 78.58 | 76.59 | 77.63 | 28,289,034 | +1.96(+2.59%) |
Jan 06, 2021 | 74.93 | 76.98 | 74.67 | 75.67 | 22,769,424 | -0.15(-0.19%) |
Jan 05, 2021 | 75.01 | 77.22 | 74.61 | 75.81 | 34,005,908 | +3.15(+4.33%) |
Jan 04, 2021 | 75.05 | 77.14 | 72.37 | 72.66 | 31,721,466 | -1.11(-1.50%) |
Dec 31, 2020 | 73.77 | 73.77 | 73.77 | 11,834,681 | +3.20(+4.53%) | |
Dec 30, 2020 | 69.10 | 71.29 | 69.05 | 70.57 | 11,834,681 | +1.68(+2.44%) |
Dec 29, 2020 | 69.67 | 70.06 | 67.84 | 68.89 | 9,573,356 | -0.44(-0.64%) |
Dec 28, 2020 | 70.45 | 70.76 | 69.15 | 69.34 | 8,500,137 | +0.08(+0.11%) |
Dec 24, 2020 | 68.99 | 69.32 | 68.45 | 69.26 | 4,940,944 | +0.62(+0.90%) |
Dec 23, 2020 | 69.15 | 69.73 | 68.58 | 68.64 | 8,675,969 | -0.48(-0.70%) |
Dec 22, 2020 | 70.17 | 70.44 | 68.45 | 69.12 | 11,367,185 | -1.01(-1.44%) |
Dec 21, 2020 | 68.69 | 70.36 | 68.35 | 70.13 | 13,427,464 | +0.01(+0.01%) |
Dec 18, 2020 | 71.34 | 72.07 | 69.73 | 70.12 | 24,368,932 | -0.78(-1.11%) |
Dec 17, 2020 | 72.21 | 72.36 | 70.42 | 70.91 | 12,212,200 | -0.72(-1.00%) |
Dec 16, 2020 | 72.80 | 72.96 | 71.27 | 71.62 | 14,150,425 | -0.16(-0.22%) |
Dec 15, 2020 | 71.45 | 72.00 | 70.98 | 71.78 | 11,758,488 | +1.58(+2.25%) |
Dec 14, 2020 | 70.06 | 70.85 | 69.70 | 70.20 | 13,822,091 | +0.99(+1.43%) |
Dec 11, 2020 | 69.06 | 69.98 | 68.10 | 69.21 | 15,614,358 | -0.74(-1.05%) |
Dec 10, 2020 | 68.83 | 70.60 | 68.37 | 69.94 | 15,903,421 | -0.13(-0.18%) |
Dec 09, 2020 | 71.78 | 73.21 | 69.45 | 70.07 | 18,704,986 | -1.75(-2.43%) |
Dec 08, 2020 | 70.65 | 72.16 | 70.63 | 71.82 | 15,712,709 | +0.57(+0.80%) |
Dec 07, 2020 | 71.92 | 72.03 | 70.14 | 71.25 | 17,780,282 | -0.72(-1.00%) |
Dec 04, 2020 | 69.78 | 72.99 | 69.22 | 71.97 | 32,468,944 | +3.38(+4.92%) |
Dec 03, 2020 | 69.25 | 69.79 | 68.25 | 68.59 | 20,832,286 | +0.78(+1.14%) |
Dec 02, 2020 | 66.34 | 68.09 | 65.51 | 67.82 | 23,725,910 | +1.99(+3.03%) |
Dec 01, 2020 | 64.03 | 67.34 | 63.92 | 65.82 | 36,851,120 | +2.93(+4.67%) |
Nov 30, 2020 | 63.35 | 64.03 | 62.39 | 62.89 | 20,754,564 | -0.14(-0.22%) |
Nov 27, 2020 | 62.63 | 63.59 | 62.32 | 63.03 | 7,643,360 | +0.79(+1.26%) |
Nov 25, 2020 | 62.47 | 62.80 | 61.44 | 62.24 | 12,706,391 | -0.51(-0.81%) |
Nov 24, 2020 | 63.09 | 63.09 | 61.71 | 62.75 | 23,029,246 | -0.23(-0.36%) |
Nov 23, 2020 | 61.44 | 63.29 | 61.13 | 62.98 | 20,846,838 | +2.73(+4.53%) |
Nov 20, 2020 | 60.33 | 61.46 | 60.20 | 60.25 | 14,391,758 | -0.42(-0.70%) |
Nov 19, 2020 | 58.91 | 60.81 | 58.53 | 60.67 | 12,950,032 | +1.07(+1.79%) |
Nov 18, 2020 | 60.35 | 60.88 | 59.49 | 59.60 | 19,080,790 | -1.23(-2.02%) |
Nov 17, 2020 | 59.86 | 61.03 | 59.17 | 60.83 | 18,030,154 | +0.13(+0.21%) |
Nov 16, 2020 | 58.60 | 60.75 | 58.49 | 60.70 | 31,976,602 | +3.86(+6.78%) |
Nov 13, 2020 | 55.73 | 57.10 | 55.69 | 56.84 | 14,601,894 | +1.65(+2.99%) |
Nov 12, 2020 | 55.54 | 55.90 | 54.84 | 55.20 | 14,048,857 | -0.11(-0.20%) |
Nov 11, 2020 | 54.92 | 55.87 | 54.80 | 55.30 | 15,027,216 | +0.93(+1.71%) |
Nov 10, 2020 | 54.10 | 54.89 | 53.34 | 54.37 | 14,770,035 | -0.54(-0.98%) |
Nov 09, 2020 | 55.41 | 56.75 | 54.82 | 54.91 | 21,348,022 | +0.79(+1.45%) |
Nov 06, 2020 | 53.44 | 54.37 | 53.31 | 54.13 | 14,188,246 | +0.57(+1.06%) |
Nov 05, 2020 | 51.89 | 53.75 | 51.79 | 53.56 | 16,658,016 | +2.57(+5.04%) |
Nov 04, 2020 | 50.76 | 51.52 | 49.98 | 50.99 | 13,773,217 | +0.86(+1.72%) |
Nov 03, 2020 | 49.19 | 50.62 | 49.07 | 50.12 | 11,634,715 | +1.34(+2.76%) |