Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 70.16 | 70.16 | 67.04 | 67.04 | 124,848 | -3.26(-4.64%) |
Jan 28, 2021 | 70.42 | 71.25 | 69.32 | 70.30 | 139,303 | +1.06(+1.53%) |
Jan 27, 2021 | 69.30 | 70.25 | 67.87 | 69.24 | 156,741 | -1.90(-2.67%) |
Jan 26, 2021 | 74.71 | 74.71 | 71.08 | 71.14 | 110,100 | -2.54(-3.44%) |
Jan 25, 2021 | 73.21 | 74.22 | 72.29 | 73.68 | 130,292 | -0.31(-0.42%) |
Jan 22, 2021 | 72.64 | 74.23 | 72.37 | 73.99 | 121,944 | +0.39(+0.52%) |
Jan 21, 2021 | 75.80 | 75.80 | 73.04 | 73.60 | 94,451 | -1.76(-2.33%) |
Jan 20, 2021 | 74.22 | 75.77 | 74.10 | 75.36 | 98,475 | +0.98(+1.32%) |
Jan 19, 2021 | 73.90 | 74.98 | 72.67 | 74.37 | 117,574 | +1.05(+1.43%) |
Jan 15, 2021 | 73.67 | 74.50 | 72.12 | 73.32 | 99,339 | -1.91(-2.54%) |
Jan 14, 2021 | 73.83 | 75.76 | 73.67 | 75.23 | 103,040 | +1.89(+2.58%) |
Jan 13, 2021 | 75.61 | 75.77 | 73.05 | 73.34 | 88,964 | -2.30(-3.03%) |
Jan 12, 2021 | 74.05 | 75.98 | 73.96 | 75.64 | 101,103 | +1.39(+1.87%) |
Jan 11, 2021 | 71.54 | 74.45 | 71.27 | 74.25 | 95,325 | +0.77(+1.05%) |
Jan 08, 2021 | 74.40 | 74.89 | 72.23 | 73.48 | 102,657 | -0.85(-1.14%) |
Jan 07, 2021 | 74.63 | 75.61 | 73.55 | 74.32 | 109,312 | +0.11(+0.14%) |
Jan 06, 2021 | 72.01 | 75.70 | 72.01 | 74.22 | 207,630 | +3.76(+5.34%) |
Jan 05, 2021 | 68.29 | 71.37 | 68.10 | 70.46 | 111,258 | +2.01(+2.93%) |
Jan 04, 2021 | 71.50 | 71.50 | 67.87 | 68.45 | 139,508 | -2.35(-3.32%) |
Dec 31, 2020 | 70.80 | 70.80 | 70.80 | 77,145 | +0.28(+0.40%) | |
Dec 30, 2020 | 69.58 | 71.57 | 69.58 | 70.52 | 77,145 | +0.94(+1.36%) |
Dec 29, 2020 | 70.83 | 71.16 | 68.42 | 69.58 | 103,229 | -1.05(-1.49%) |
Dec 28, 2020 | 71.14 | 71.14 | 70.01 | 70.63 | 88,190 | +0.14(+0.21%) |
Dec 24, 2020 | 71.28 | 71.29 | 69.59 | 70.49 | 54,128 | -0.50(-0.71%) |
Dec 23, 2020 | 70.33 | 71.39 | 69.53 | 70.99 | 75,346 | +1.53(+2.21%) |
Dec 22, 2020 | 69.93 | 70.04 | 68.56 | 69.45 | 88,008 | -0.40(-0.57%) |
Dec 21, 2020 | 69.79 | 70.34 | 68.20 | 69.85 | 181,124 | -1.32(-1.86%) |
Dec 18, 2020 | 70.11 | 71.53 | 69.53 | 71.17 | 739,475 | +0.95(+1.36%) |
Dec 17, 2020 | 69.46 | 70.33 | 68.04 | 70.22 | 145,005 | +1.27(+1.84%) |
Dec 16, 2020 | 70.70 | 70.78 | 68.68 | 68.95 | 128,393 | -1.44(-2.05%) |
Dec 15, 2020 | 68.61 | 70.92 | 68.34 | 70.39 | 137,704 | +2.68(+3.96%) |
Dec 14, 2020 | 69.40 | 69.42 | 67.68 | 67.71 | 183,834 | -0.84(-1.22%) |
Dec 11, 2020 | 67.92 | 69.60 | 67.78 | 68.54 | 113,957 | -0.12(-0.17%) |
Dec 10, 2020 | 68.88 | 69.81 | 68.08 | 68.66 | 110,773 | -0.93(-1.34%) |
Dec 09, 2020 | 70.50 | 71.10 | 69.02 | 69.59 | 128,489 | -0.32(-0.45%) |
Dec 08, 2020 | 68.29 | 70.18 | 68.29 | 69.91 | 163,552 | +0.91(+1.32%) |
Dec 07, 2020 | 69.37 | 70.15 | 68.29 | 69.00 | 106,274 | -0.37(-0.53%) |
Dec 04, 2020 | 68.11 | 69.63 | 68.00 | 69.36 | 114,581 | +1.91(+2.84%) |
Dec 03, 2020 | 67.83 | 69.01 | 67.23 | 67.45 | 115,493 | -0.26(-0.38%) |
Dec 02, 2020 | 66.52 | 68.07 | 66.34 | 67.71 | 189,131 | +0.87(+1.29%) |
Dec 01, 2020 | 67.09 | 67.39 | 66.03 | 66.84 | 149,806 | +0.93(+1.42%) |
Nov 30, 2020 | 67.66 | 67.95 | 65.57 | 65.91 | 215,075 | -2.14(-3.15%) |
Nov 27, 2020 | 68.63 | 68.79 | 67.40 | 68.05 | 78,813 | -0.58(-0.84%) |
Nov 25, 2020 | 69.29 | 69.77 | 67.66 | 68.63 | 172,079 | -1.27(-1.82%) |
Nov 24, 2020 | 68.14 | 70.02 | 68.04 | 69.90 | 182,174 | +2.27(+3.36%) |
Nov 23, 2020 | 66.76 | 68.53 | 66.23 | 67.63 | 206,660 | +1.82(+2.76%) |
Nov 20, 2020 | 65.21 | 65.88 | 65.21 | 65.81 | 171,767 | -0.01(-0.01%) |
Nov 19, 2020 | 65.39 | 65.87 | 64.30 | 65.82 | 233,052 | +0.12(+0.18%) |
Nov 18, 2020 | 64.68 | 66.32 | 64.34 | 65.71 | 301,507 | +1.71(+2.68%) |
Nov 17, 2020 | 63.41 | 64.25 | 62.03 | 64.00 | 312,811 | +0.26(+0.41%) |
Nov 16, 2020 | 63.73 | 64.30 | 62.79 | 63.74 | 286,538 | +2.21(+3.60%) |
Nov 13, 2020 | 60.17 | 61.89 | 60.17 | 61.52 | 119,883 | +2.30(+3.88%) |
Nov 12, 2020 | 60.01 | 61.05 | 58.95 | 59.23 | 249,792 | -1.78(-2.92%) |
Nov 11, 2020 | 61.45 | 62.02 | 59.51 | 61.00 | 215,043 | -0.30(-0.49%) |
Nov 10, 2020 | 57.20 | 61.87 | 56.78 | 61.30 | 344,239 | +4.11(+7.18%) |
Nov 09, 2020 | 56.27 | 59.62 | 56.27 | 57.20 | 332,354 | +5.16(+9.91%) |
Nov 06, 2020 | 52.15 | 52.44 | 51.33 | 52.04 | 111,461 | -0.10(-0.18%) |
Nov 05, 2020 | 50.59 | 52.52 | 50.59 | 52.14 | 148,337 | +1.66(+3.30%) |
Nov 04, 2020 | 50.68 | 50.68 | 49.50 | 50.47 | 122,844 | -1.32(-2.54%) |
Nov 03, 2020 | 52.33 | 53.10 | 51.04 | 51.79 | 128,858 | +0.78(+1.53%) |