Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 74.00 | 74.21 | 72.00 | 72.27 | 494,600 | -2.61(-3.49%) |
Jan 28, 2021 | 74.00 | 75.16 | 73.78 | 74.88 | 363,898 | +0.60(+0.81%) |
Jan 27, 2021 | 75.62 | 75.85 | 74.00 | 74.28 | 472,527 | -1.02(-1.35%) |
Jan 26, 2021 | 75.18 | 75.47 | 75.09 | 75.30 | 669,797 | -0.70(-0.92%) |
Jan 25, 2021 | 76.24 | 76.27 | 75.52 | 76.00 | 1,176,271 | -1.49(-1.92%) |
Jan 22, 2021 | 76.83 | 77.49 | 76.36 | 77.49 | 503,100 | +1.30(+1.71%) |
Jan 21, 2021 | 75.81 | 76.20 | 75.78 | 76.19 | 726,186 | -2.71(-3.43%) |
Jan 20, 2021 | 78.97 | 79.00 | 78.09 | 78.90 | 342,024 | -0.55(-0.69%) |
Jan 19, 2021 | 79.78 | 79.78 | 78.75 | 79.45 | 331,828 | +0.70(+0.89%) |
Jan 15, 2021 | 79.50 | 79.50 | 78.51 | 78.75 | 371,100 | -0.46(-0.58%) |
Jan 14, 2021 | 79.24 | 79.57 | 79.00 | 79.21 | 282,745 | +0.04(+0.05%) |
Jan 13, 2021 | 79.96 | 79.96 | 79.00 | 79.17 | 399,349 | -1.14(-1.42%) |
Jan 12, 2021 | 80.49 | 80.49 | 79.60 | 80.31 | 301,501 | +1.02(+1.29%) |
Jan 11, 2021 | 78.58 | 79.88 | 78.58 | 79.29 | 287,322 | -0.76(-0.95%) |
Jan 08, 2021 | 79.55 | 80.45 | 79.02 | 80.05 | 493,000 | +1.04(+1.32%) |
Jan 07, 2021 | 79.03 | 79.21 | 78.00 | 79.01 | 472,647 | +0.32(+0.41%) |
Jan 06, 2021 | 79.36 | 79.36 | 78.14 | 78.69 | 380,026 | -2.19(-2.71%) |
Jan 05, 2021 | 79.54 | 80.88 | 79.54 | 80.88 | 289,666 | +2.18(+2.77%) |
Jan 04, 2021 | 79.80 | 80.00 | 78.28 | 78.70 | 673,811 | -1.82(-2.26%) |
Dec 31, 2020 | 80.52 | 80.52 | 80.52 | 339,095 | -0.20(-0.25%) | |
Dec 30, 2020 | 80.00 | 82.37 | 79.89 | 80.72 | 339,095 | +1.06(+1.33%) |
Dec 29, 2020 | 79.88 | 79.88 | 78.81 | 79.66 | 421,970 | -0.59(-0.74%) |
Dec 28, 2020 | 79.50 | 80.75 | 79.50 | 80.25 | 766,854 | +1.67(+2.13%) |
Dec 24, 2020 | 78.16 | 78.76 | 77.63 | 78.58 | 164,900 | +0.44(+0.56%) |
Dec 23, 2020 | 77.50 | 78.38 | 77.01 | 78.14 | 210,282 | +0.49(+0.63%) |
Dec 22, 2020 | 77.71 | 78.38 | 77.53 | 77.65 | 429,377 | -1.28(-1.62%) |
Dec 21, 2020 | 77.31 | 79.16 | 77.10 | 78.93 | 457,880 | -1.91(-2.36%) |
Dec 18, 2020 | 81.39 | 81.39 | 80.60 | 80.84 | 287,200 | -1.31(-1.59%) |
Dec 17, 2020 | 81.55 | 82.55 | 81.55 | 82.15 | 737,172 | +5.48(+7.15%) |
Dec 16, 2020 | 76.12 | 76.99 | 75.93 | 76.67 | 290,114 | +2.46(+3.31%) |
Dec 15, 2020 | 75.60 | 75.60 | 74.08 | 74.21 | 357,690 | -1.04(-1.38%) |
Dec 14, 2020 | 75.70 | 75.85 | 75.10 | 75.25 | 517,727 | +2.46(+3.38%) |
Dec 11, 2020 | 71.93 | 72.91 | 71.93 | 72.79 | 340,900 | +1.64(+2.30%) |
Dec 10, 2020 | 70.11 | 71.40 | 69.56 | 71.15 | 436,528 | +1.05(+1.49%) |
Dec 09, 2020 | 71.79 | 71.79 | 69.65 | 70.11 | 274,164 | -0.56(-0.80%) |
Dec 08, 2020 | 70.19 | 70.69 | 70.00 | 70.67 | 334,082 | +1.46(+2.11%) |
Dec 07, 2020 | 70.24 | 70.24 | 68.14 | 69.21 | 239,113 | +0.81(+1.18%) |
Dec 04, 2020 | 68.35 | 68.65 | 67.97 | 68.40 | 345,000 | +0.57(+0.84%) |
Dec 03, 2020 | 67.75 | 68.00 | 67.06 | 67.83 | 366,429 | -0.55(-0.80%) |
Dec 02, 2020 | 68.78 | 68.78 | 67.70 | 68.38 | 241,098 | -0.46(-0.67%) |
Dec 01, 2020 | 68.61 | 69.09 | 68.42 | 68.84 | 547,041 | -2.11(-2.97%) |
Nov 30, 2020 | 72.66 | 72.66 | 70.75 | 70.95 | 698,376 | +0.95(+1.36%) |
Nov 27, 2020 | 69.60 | 70.50 | 69.60 | 70.00 | 376,000 | +3.40(+5.11%) |
Nov 25, 2020 | 66.50 | 66.99 | 65.95 | 66.60 | 846,700 | +0.78(+1.19%) |
Nov 24, 2020 | 66.28 | 66.28 | 65.61 | 65.82 | 567,573 | -0.52(-0.78%) |
Nov 23, 2020 | 67.00 | 67.07 | 65.94 | 66.34 | 762,061 | +0.02(+0.03%) |
Nov 20, 2020 | 66.89 | 66.89 | 65.75 | 66.32 | 537,200 | -0.50(-0.75%) |
Nov 19, 2020 | 66.15 | 67.06 | 65.02 | 66.82 | 1,564,760 | +2.37(+3.68%) |
Nov 18, 2020 | 64.40 | 64.59 | 64.00 | 64.45 | 773,931 | +0.30(+0.47%) |
Nov 17, 2020 | 62.98 | 64.31 | 62.70 | 64.15 | 1,547,642 | +0.21(+0.33%) |
Nov 16, 2020 | 63.98 | 64.20 | 63.50 | 63.94 | 964,523 | -1.59(-2.43%) |
Nov 13, 2020 | 65.71 | 65.82 | 64.45 | 65.53 | 489,600 | +1.19(+1.85%) |
Nov 12, 2020 | 64.22 | 64.93 | 63.08 | 64.34 | 719,199 | +1.05(+1.66%) |
Nov 11, 2020 | 62.09 | 63.50 | 61.61 | 63.29 | 1,020,027 | -1.12(-1.74%) |
Nov 10, 2020 | 64.58 | 64.90 | 63.81 | 64.41 | 1,560,443 | -1.89(-2.85%) |
Nov 09, 2020 | 67.50 | 67.50 | 64.50 | 66.30 | 1,913,154 | -4.36(-6.17%) |
Nov 06, 2020 | 70.28 | 70.83 | 69.98 | 70.66 | 896,000 | -2.04(-2.81%) |
Nov 05, 2020 | 71.75 | 73.75 | 71.50 | 72.70 | 1,063,725 | +4.22(+6.16%) |
Nov 04, 2020 | 69.04 | 69.27 | 68.02 | 68.48 | 468,444 | -1.56(-2.23%) |
Nov 03, 2020 | 68.02 | 70.06 | 68.02 | 70.04 | 275,308 | +1.31(+1.91%) |