Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 70.94 | 70.94 | 69.08 | 69.41 | 18,677 | -1.65(-2.32%) |
Jan 28, 2021 | 70.76 | 71.55 | 70.76 | 71.06 | 16,157 | +0.79(+1.12%) |
Jan 27, 2021 | 71.36 | 71.47 | 70.06 | 70.26 | 64,149 | -2.09(-2.89%) |
Jan 26, 2021 | 73.02 | 73.02 | 72.32 | 72.36 | 551,137 | -0.49(-0.67%) |
Jan 25, 2021 | 72.99 | 73.12 | 72.43 | 72.85 | 18,226 | -0.07(-0.09%) |
Jan 22, 2021 | 72.72 | 73.03 | 72.66 | 72.92 | 32,063 | -0.26(-0.36%) |
Jan 21, 2021 | 73.48 | 73.48 | 73.00 | 73.18 | 18,950 | -0.04(-0.05%) |
Jan 20, 2021 | 73.32 | 73.32 | 72.81 | 73.21 | 35,564 | +0.45(+0.62%) |
Jan 19, 2021 | 72.46 | 72.90 | 72.45 | 72.76 | 26,355 | +0.63(+0.87%) |
Jan 15, 2021 | 72.17 | 72.35 | 71.58 | 72.13 | 28,431 | -0.40(-0.56%) |
Jan 14, 2021 | 72.39 | 72.91 | 72.35 | 72.54 | 38,324 | +0.52(+0.72%) |
Jan 13, 2021 | 72.37 | 72.37 | 71.97 | 72.02 | 28,021 | -0.35(-0.48%) |
Jan 12, 2021 | 72.10 | 72.47 | 71.95 | 72.37 | 55,711 | +0.53(+0.74%) |
Jan 11, 2021 | 71.15 | 72.11 | 71.15 | 71.84 | 45,195 | +0.02(+0.03%) |
Jan 08, 2021 | 71.98 | 72.02 | 71.01 | 71.82 | 29,054 | +0.15(+0.22%) |
Jan 07, 2021 | 71.02 | 71.81 | 71.00 | 71.66 | 28,075 | +1.34(+1.90%) |
Jan 06, 2021 | 68.63 | 70.77 | 68.63 | 70.32 | 21,350 | +1.55(+2.26%) |
Jan 05, 2021 | 68.31 | 68.91 | 68.27 | 68.77 | 22,636 | +0.32(+0.46%) |
Jan 04, 2021 | 69.70 | 70.09 | 67.81 | 68.45 | 62,298 | -0.98(-1.42%) |
Dec 31, 2020 | 69.44 | 69.44 | 69.44 | 27,849 | +0.39(+0.56%) | |
Dec 30, 2020 | 69.05 | 69.29 | 68.97 | 69.05 | 27,849 | +0.35(+0.50%) |
Dec 29, 2020 | 69.31 | 69.31 | 68.59 | 68.70 | 17,440 | -0.23(-0.34%) |
Dec 28, 2020 | 69.19 | 69.59 | 68.93 | 68.94 | 14,203 | +0.18(+0.26%) |
Dec 24, 2020 | 68.54 | 68.76 | 68.47 | 68.76 | 15,460 | +0.29(+0.42%) |
Dec 23, 2020 | 68.44 | 68.89 | 68.44 | 68.47 | 10,514 | +0.20(+0.30%) |
Dec 22, 2020 | 68.30 | 68.44 | 68.22 | 68.27 | 15,535 | -0.03(-0.04%) |
Dec 21, 2020 | 67.78 | 68.47 | 67.09 | 68.30 | 26,423 | -0.21(-0.30%) |
Dec 18, 2020 | 68.66 | 68.88 | 67.97 | 68.51 | 20,376 | -0.01(-0.01%) |
Dec 17, 2020 | 68.26 | 68.56 | 68.14 | 68.51 | 16,124 | +0.54(+0.79%) |
Dec 16, 2020 | 68.05 | 68.14 | 67.72 | 67.98 | 17,470 | +0.20(+0.30%) |
Dec 15, 2020 | 67.29 | 67.87 | 67.21 | 67.78 | 44,900 | +0.88(+1.32%) |
Dec 14, 2020 | 67.68 | 67.88 | 66.89 | 66.89 | 10,991 | +0.03(+0.05%) |
Dec 11, 2020 | 66.69 | 67.00 | 66.33 | 66.86 | 24,014 | -0.37(-0.55%) |
Dec 10, 2020 | 66.77 | 67.30 | 66.77 | 67.23 | 39,926 | -0.04(-0.06%) |
Dec 09, 2020 | 67.89 | 67.96 | 67.01 | 67.27 | 20,147 | -0.46(-0.68%) |
Dec 08, 2020 | 67.58 | 67.83 | 67.48 | 67.73 | 419,677 | -0.02(-0.03%) |
Dec 07, 2020 | 67.68 | 67.81 | 67.47 | 67.75 | 30,017 | -0.09(-0.13%) |
Dec 04, 2020 | 67.33 | 67.83 | 67.33 | 67.83 | 23,391 | +0.83(+1.23%) |
Dec 03, 2020 | 66.82 | 67.39 | 66.82 | 67.01 | 21,378 | +0.40(+0.61%) |
Dec 02, 2020 | 66.03 | 66.67 | 66.03 | 66.60 | 7,918 | +0.20(+0.30%) |
Dec 01, 2020 | 66.18 | 66.67 | 66.18 | 66.40 | 16,469 | +1.08(+1.65%) |
Nov 30, 2020 | 66.09 | 66.09 | 65.02 | 65.32 | 16,517 | -0.79(-1.19%) |
Nov 27, 2020 | 66.05 | 66.17 | 66.03 | 66.11 | 5,301 | +0.19(+0.28%) |
Nov 25, 2020 | 66.19 | 66.19 | 65.52 | 65.93 | 68,301 | -0.39(-0.59%) |
Nov 24, 2020 | 65.64 | 66.34 | 65.56 | 66.31 | 195,182 | +1.15(+1.77%) |
Nov 23, 2020 | 64.69 | 65.29 | 64.59 | 65.16 | 123,345 | +0.93(+1.46%) |
Nov 20, 2020 | 64.47 | 64.49 | 64.22 | 64.22 | 11,227 | -0.45(-0.70%) |
Nov 19, 2020 | 64.20 | 64.68 | 64.08 | 64.68 | 12,171 | +0.27(+0.41%) |
Nov 18, 2020 | 64.77 | 65.28 | 64.41 | 64.41 | 11,109 | -0.38(-0.59%) |
Nov 17, 2020 | 64.60 | 64.89 | 64.16 | 64.79 | 22,752 | -0.19(-0.30%) |
Nov 16, 2020 | 64.97 | 65.41 | 64.59 | 64.99 | 72,642 | +0.87(+1.35%) |
Nov 13, 2020 | 63.01 | 64.16 | 63.01 | 64.12 | 32,539 | +1.54(+2.46%) |
Nov 12, 2020 | 63.23 | 63.23 | 62.22 | 62.58 | 47,595 | -0.90(-1.42%) |
Nov 11, 2020 | 63.73 | 63.73 | 63.24 | 63.49 | 15,189 | +0.07(+0.11%) |
Nov 10, 2020 | 63.69 | 63.75 | 62.82 | 63.41 | 58,835 | -0.30(-0.48%) |
Nov 09, 2020 | 64.46 | 65.22 | 63.72 | 63.72 | 33,553 | +1.97(+3.19%) |
Nov 06, 2020 | 62.39 | 62.39 | 61.64 | 61.74 | 13,306 | -0.49(-0.79%) |
Nov 05, 2020 | 62.03 | 62.47 | 61.89 | 62.24 | 318,454 | +1.20(+1.97%) |
Nov 04, 2020 | 60.59 | 61.60 | 60.13 | 61.03 | 60,922 | +0.84(+1.39%) |
Nov 03, 2020 | 59.56 | 60.39 | 59.56 | 60.20 | 20,173 | +1.42(+2.42%) |