Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 65.02 | 67.21 | 65.00 | 65.86 | 218,600 | +0.69(+1.06%) |
Jan 28, 2021 | 66.36 | 67.75 | 65.04 | 65.17 | 148,075 | -0.40(-0.61%) |
Jan 27, 2021 | 67.54 | 68.64 | 65.46 | 65.57 | 197,453 | -2.43(-3.57%) |
Jan 26, 2021 | 67.38 | 68.67 | 67.07 | 68.00 | 100,355 | +0.04(+0.06%) |
Jan 25, 2021 | 68.88 | 69.38 | 67.82 | 67.96 | 65,016 | -0.92(-1.34%) |
Jan 22, 2021 | 68.62 | 69.41 | 67.92 | 68.88 | 146,200 | -0.45(-0.65%) |
Jan 21, 2021 | 69.70 | 69.99 | 68.47 | 69.33 | 319,129 | -0.30(-0.43%) |
Jan 20, 2021 | 69.35 | 69.80 | 68.42 | 69.63 | 350,890 | +1.30(+1.90%) |
Jan 19, 2021 | 68.78 | 69.49 | 67.87 | 68.33 | 164,472 | +0.33(+0.49%) |
Jan 15, 2021 | 67.95 | 68.30 | 67.50 | 68.00 | 109,400 | -0.18(-0.26%) |
Jan 14, 2021 | 68.86 | 69.12 | 67.94 | 68.18 | 141,306 | -0.53(-0.77%) |
Jan 13, 2021 | 69.70 | 69.98 | 68.68 | 68.71 | 70,773 | -1.29(-1.84%) |
Jan 12, 2021 | 70.66 | 70.90 | 69.84 | 70.00 | 128,115 | +0.00(+0.00%) |
Jan 11, 2021 | 70.60 | 71.31 | 69.66 | 70.00 | 102,728 | -1.28(-1.80%) |
Jan 08, 2021 | 70.83 | 72.17 | 70.34 | 71.28 | 113,100 | +0.96(+1.37%) |
Jan 07, 2021 | 69.86 | 71.20 | 69.45 | 70.32 | 108,596 | +0.32(+0.46%) |
Jan 06, 2021 | 69.52 | 70.71 | 68.94 | 70.00 | 87,125 | +0.45(+0.65%) |
Jan 05, 2021 | 69.18 | 70.36 | 68.53 | 69.55 | 153,084 | +0.36(+0.52%) |
Jan 04, 2021 | 70.50 | 70.50 | 68.52 | 69.19 | 119,227 | -0.81(-1.16%) |
Dec 31, 2020 | 70.00 | 70.00 | 70.00 | 128,499 | +1.31(+1.91%) | |
Dec 30, 2020 | 69.99 | 70.29 | 68.69 | 68.69 | 128,499 | -0.81(-1.17%) |
Dec 29, 2020 | 70.40 | 70.40 | 69.15 | 69.50 | 101,691 | -0.24(-0.34%) |
Dec 28, 2020 | 68.57 | 70.19 | 68.57 | 69.74 | 78,127 | +1.69(+2.48%) |
Dec 24, 2020 | 70.67 | 71.50 | 67.70 | 68.05 | 195,200 | -2.95(-4.15%) |
Dec 23, 2020 | 71.50 | 71.82 | 70.62 | 71.00 | 239,003 | -0.20(-0.28%) |
Dec 22, 2020 | 71.48 | 72.73 | 70.70 | 71.20 | 95,421 | +0.11(+0.15%) |
Dec 21, 2020 | 71.92 | 72.11 | 70.08 | 71.09 | 138,454 | -0.44(-0.62%) |
Dec 18, 2020 | 71.91 | 72.82 | 71.00 | 71.53 | 183,800 | -0.97(-1.34%) |
Dec 17, 2020 | 72.46 | 73.94 | 72.23 | 72.50 | 91,010 | +0.00(+0.00%) |
Dec 16, 2020 | 72.61 | 73.70 | 72.10 | 72.50 | 145,046 | +0.08(+0.11%) |
Dec 15, 2020 | 72.48 | 72.89 | 71.90 | 72.42 | 155,935 | -0.12(-0.17%) |
Dec 14, 2020 | 71.73 | 72.94 | 71.36 | 72.54 | 82,113 | +1.30(+1.82%) |
Dec 11, 2020 | 73.73 | 74.39 | 70.97 | 71.24 | 251,400 | -2.01(-2.74%) |
Dec 10, 2020 | 73.10 | 73.56 | 72.89 | 73.25 | 81,725 | -0.25(-0.34%) |
Dec 09, 2020 | 73.76 | 73.81 | 72.66 | 73.50 | 110,802 | +0.16(+0.22%) |
Dec 08, 2020 | 74.17 | 74.83 | 73.04 | 73.34 | 68,515 | -0.73(-0.99%) |
Dec 07, 2020 | 75.85 | 75.89 | 73.48 | 74.07 | 169,840 | -1.49(-1.97%) |
Dec 04, 2020 | 74.98 | 75.89 | 74.17 | 75.56 | 272,400 | +0.91(+1.22%) |
Dec 03, 2020 | 72.51 | 75.94 | 72.51 | 74.65 | 222,977 | +1.85(+2.54%) |
Dec 02, 2020 | 72.86 | 74.35 | 71.33 | 72.80 | 268,084 | -0.70(-0.95%) |
Dec 01, 2020 | 70.99 | 74.24 | 70.99 | 73.50 | 331,070 | +3.00(+4.26%) |
Nov 30, 2020 | 71.76 | 72.72 | 70.02 | 70.50 | 448,429 | -1.60(-2.22%) |
Nov 27, 2020 | 71.52 | 72.48 | 71.31 | 72.10 | 67,000 | +0.38(+0.53%) |
Nov 25, 2020 | 72.63 | 72.96 | 70.50 | 71.72 | 183,900 | -0.99(-1.36%) |
Nov 24, 2020 | 70.95 | 73.12 | 70.68 | 72.71 | 107,560 | +2.11(+2.99%) |
Nov 23, 2020 | 70.43 | 72.19 | 69.13 | 70.60 | 131,784 | +0.62(+0.89%) |
Nov 20, 2020 | 71.38 | 73.21 | 69.72 | 69.98 | 157,200 | -1.02(-1.44%) |
Nov 19, 2020 | 70.03 | 71.17 | 68.93 | 71.00 | 130,752 | +0.85(+1.21%) |
Nov 18, 2020 | 69.89 | 70.89 | 68.72 | 70.15 | 125,932 | +0.41(+0.59%) |
Nov 17, 2020 | 67.22 | 70.75 | 67.06 | 69.74 | 479,414 | +1.74(+2.56%) |
Nov 16, 2020 | 70.86 | 72.03 | 67.80 | 68.00 | 346,591 | -1.70(-2.44%) |
Nov 13, 2020 | 70.63 | 71.74 | 69.57 | 69.70 | 814,000 | -1.07(-1.51%) |
Nov 12, 2020 | 73.04 | 73.82 | 69.89 | 70.77 | 157,118 | -2.73(-3.71%) |
Nov 11, 2020 | 72.48 | 73.52 | 71.41 | 73.50 | 147,673 | +1.51(+2.10%) |
Nov 10, 2020 | 72.71 | 74.00 | 71.71 | 71.99 | 1,068,290 | -0.59(-0.81%) |
Nov 09, 2020 | 76.97 | 77.28 | 72.49 | 72.58 | 792,792 | -0.92(-1.25%) |
Nov 06, 2020 | 72.66 | 73.96 | 72.00 | 73.50 | 129,700 | +0.76(+1.04%) |
Nov 05, 2020 | 72.04 | 73.48 | 71.05 | 72.74 | 78,768 | +0.80(+1.11%) |
Nov 04, 2020 | 70.53 | 73.34 | 70.53 | 71.94 | 98,322 | +1.44(+2.04%) |
Nov 03, 2020 | 70.43 | 71.68 | 69.79 | 70.50 | 56,388 | +0.14(+0.20%) |