Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.04 | 71.04 | 69.37 | 69.79 | 385,600 | -1.29(-1.81%) |
Jan 28, 2021 | 70.96 | 71.83 | 70.80 | 71.08 | 226,843 | +0.60(+0.85%) |
Jan 27, 2021 | 71.71 | 71.75 | 70.01 | 70.48 | 333,717 | -1.82(-2.52%) |
Jan 26, 2021 | 72.74 | 72.76 | 72.28 | 72.30 | 438,631 | -0.17(-0.23%) |
Jan 25, 2021 | 72.66 | 72.72 | 71.35 | 72.47 | 514,774 | +0.17(+0.24%) |
Jan 22, 2021 | 72.13 | 72.44 | 72.05 | 72.30 | 240,000 | -0.15(-0.21%) |
Jan 21, 2021 | 72.66 | 72.66 | 72.21 | 72.45 | 249,691 | +0.10(+0.14%) |
Jan 20, 2021 | 71.71 | 72.47 | 71.60 | 72.35 | 957,670 | +1.09(+1.53%) |
Jan 19, 2021 | 71.33 | 71.50 | 70.94 | 71.26 | 377,491 | +0.51(+0.72%) |
Jan 15, 2021 | 71.05 | 71.15 | 70.42 | 70.75 | 318,100 | -0.47(-0.66%) |
Jan 14, 2021 | 71.72 | 71.74 | 71.13 | 71.22 | 305,282 | -0.29(-0.41%) |
Jan 13, 2021 | 71.50 | 71.68 | 71.15 | 71.51 | 282,913 | +0.14(+0.20%) |
Jan 12, 2021 | 71.30 | 71.47 | 70.90 | 71.37 | 259,735 | +0.07(+0.10%) |
Jan 11, 2021 | 71.34 | 71.63 | 71.05 | 71.30 | 263,549 | -0.50(-0.70%) |
Jan 08, 2021 | 71.84 | 71.84 | 70.99 | 71.80 | 367,500 | +0.45(+0.63%) |
Jan 07, 2021 | 70.65 | 71.45 | 70.65 | 71.35 | 323,317 | +1.24(+1.77%) |
Jan 06, 2021 | 69.50 | 70.76 | 69.26 | 70.11 | 624,342 | +0.39(+0.56%) |
Jan 05, 2021 | 69.18 | 69.83 | 69.12 | 69.72 | 239,810 | +0.42(+0.61%) |
Jan 04, 2021 | 70.74 | 70.74 | 68.51 | 69.30 | 447,716 | -0.87(-1.24%) |
Dec 31, 2020 | 70.17 | 70.17 | 70.17 | 224,038 | +0.26(+0.37%) | |
Dec 30, 2020 | 70.09 | 70.10 | 69.82 | 69.91 | 224,038 | +0.10(+0.14%) |
Dec 29, 2020 | 70.41 | 70.41 | 69.63 | 69.81 | 338,502 | -0.22(-0.31%) |
Dec 28, 2020 | 70.00 | 70.11 | 69.83 | 70.03 | 281,124 | +0.45(+0.65%) |
Dec 24, 2020 | 69.55 | 69.58 | 69.28 | 69.58 | 140,500 | +0.27(+0.39%) |
Dec 23, 2020 | 69.66 | 69.69 | 69.28 | 69.31 | 286,184 | -0.03(-0.04%) |
Dec 22, 2020 | 69.57 | 69.57 | 69.00 | 69.34 | 369,858 | +0.10(+0.14%) |
Dec 21, 2020 | 69.07 | 69.34 | 68.13 | 69.24 | 400,086 | -0.19(-0.27%) |
Dec 18, 2020 | 69.78 | 69.82 | 68.93 | 69.43 | 586,900 | -0.39(-0.56%) |
Dec 17, 2020 | 69.80 | 69.82 | 69.52 | 69.82 | 386,385 | +0.53(+0.76%) |
Dec 16, 2020 | 69.31 | 69.43 | 69.00 | 69.29 | 330,153 | +0.18(+0.26%) |
Dec 15, 2020 | 68.91 | 69.11 | 68.45 | 69.11 | 220,563 | +0.90(+1.32%) |
Dec 14, 2020 | 68.92 | 69.02 | 68.15 | 68.21 | 271,452 | -0.05(-0.07%) |
Dec 11, 2020 | 68.23 | 68.28 | 67.65 | 68.26 | 331,200 | -0.06(-0.09%) |
Dec 10, 2020 | 67.97 | 68.44 | 67.74 | 68.32 | 198,906 | +0.07(+0.10%) |
Dec 09, 2020 | 69.21 | 69.21 | 68.03 | 68.25 | 285,044 | -0.80(-1.16%) |
Dec 08, 2020 | 68.76 | 69.08 | 68.49 | 69.05 | 171,923 | +0.26(+0.38%) |
Dec 07, 2020 | 68.87 | 68.87 | 68.55 | 68.79 | 209,106 | -0.01(-0.01%) |
Dec 04, 2020 | 68.44 | 68.80 | 68.31 | 68.80 | 316,300 | +0.62(+0.91%) |
Dec 03, 2020 | 68.10 | 68.44 | 68.00 | 68.18 | 263,467 | +0.05(+0.07%) |
Dec 02, 2020 | 67.90 | 68.14 | 67.64 | 68.13 | 165,452 | +0.03(+0.04%) |
Dec 01, 2020 | 68.11 | 68.36 | 67.92 | 68.10 | 247,275 | +0.76(+1.13%) |
Nov 30, 2020 | 67.59 | 67.61 | 66.71 | 67.34 | 556,247 | -0.29(-0.43%) |
Nov 27, 2020 | 67.50 | 67.80 | 67.41 | 67.63 | 244,700 | +0.37(+0.55%) |
Nov 25, 2020 | 67.31 | 67.32 | 66.91 | 67.26 | 1,081,000 | +0.04(+0.06%) |
Nov 24, 2020 | 66.88 | 67.30 | 66.45 | 67.22 | 1,310,670 | +0.91(+1.37%) |
Nov 23, 2020 | 66.49 | 66.50 | 65.84 | 66.31 | 1,286,850 | +0.44(+0.67%) |
Nov 20, 2020 | 66.34 | 66.34 | 65.87 | 65.87 | 713,600 | -0.33(-0.50%) |
Nov 19, 2020 | 65.92 | 66.31 | 65.60 | 66.20 | 1,371,553 | +0.37(+0.56%) |
Nov 18, 2020 | 66.77 | 66.77 | 65.83 | 65.83 | 1,515,423 | -0.71(-1.07%) |
Nov 17, 2020 | 66.55 | 66.78 | 66.13 | 66.54 | 1,694,545 | -0.22(-0.33%) |
Nov 16, 2020 | 66.78 | 66.78 | 66.28 | 66.76 | 219,496 | +0.68(+1.03%) |
Nov 13, 2020 | 65.82 | 66.20 | 65.50 | 66.08 | 157,600 | +0.76(+1.16%) |
Nov 12, 2020 | 65.90 | 65.90 | 64.96 | 65.32 | 155,202 | -0.58(-0.88%) |
Nov 11, 2020 | 65.87 | 65.98 | 65.55 | 65.90 | 221,199 | +0.63(+0.97%) |
Nov 10, 2020 | 65.60 | 65.65 | 64.53 | 65.27 | 147,533 | -0.29(-0.44%) |
Nov 09, 2020 | 67.03 | 67.63 | 65.46 | 65.56 | 193,844 | +0.30(+0.46%) |
Nov 06, 2020 | 65.41 | 65.42 | 64.74 | 65.26 | 2,358,800 | -0.05(-0.08%) |
Nov 05, 2020 | 65.06 | 65.52 | 64.92 | 65.31 | 211,326 | +1.44(+2.25%) |
Nov 04, 2020 | 63.11 | 64.54 | 63.11 | 63.87 | 171,486 | +1.57(+2.52%) |
Nov 03, 2020 | 61.83 | 62.62 | 61.57 | 62.30 | 219,436 | +1.22(+2.01%) |