Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.66 | 71.78 | 69.37 | 69.99 | 963,508 | -2.07(-2.87%) |
Jan 28, 2021 | 72.44 | 72.93 | 71.12 | 72.06 | 1,003,204 | +0.87(+1.23%) |
Jan 27, 2021 | 72.68 | 72.86 | 69.90 | 71.19 | 1,138,157 | -3.15(-4.24%) |
Jan 26, 2021 | 75.77 | 75.77 | 74.24 | 74.33 | 703,076 | -0.87(-1.16%) |
Jan 25, 2021 | 77.02 | 77.25 | 73.91 | 75.21 | 701,924 | -1.93(-2.50%) |
Jan 22, 2021 | 77.04 | 77.59 | 76.12 | 77.14 | 1,041,636 | -0.15(-0.19%) |
Jan 21, 2021 | 78.63 | 79.27 | 76.83 | 77.28 | 833,213 | -1.45(-1.84%) |
Jan 20, 2021 | 78.09 | 79.32 | 77.60 | 78.73 | 1,337,078 | +1.01(+1.30%) |
Jan 19, 2021 | 76.68 | 77.84 | 76.10 | 77.72 | 1,158,533 | +2.08(+2.74%) |
Jan 15, 2021 | 76.26 | 76.68 | 74.29 | 75.65 | 1,028,245 | -1.41(-1.83%) |
Jan 14, 2021 | 74.70 | 77.36 | 74.12 | 77.06 | 1,316,843 | +2.79(+3.76%) |
Jan 13, 2021 | 75.34 | 75.74 | 73.50 | 74.26 | 888,166 | -1.48(-1.95%) |
Jan 12, 2021 | 75.38 | 76.07 | 73.93 | 75.74 | 733,490 | +0.94(+1.26%) |
Jan 11, 2021 | 74.55 | 76.12 | 74.49 | 74.80 | 922,121 | -0.67(-0.88%) |
Jan 08, 2021 | 76.10 | 76.28 | 74.50 | 75.47 | 814,904 | -0.41(-0.54%) |
Jan 07, 2021 | 75.41 | 76.88 | 74.39 | 75.87 | 1,174,673 | +1.58(+2.13%) |
Jan 06, 2021 | 70.44 | 74.45 | 70.22 | 74.29 | 1,952,807 | +5.19(+7.52%) |
Jan 05, 2021 | 67.79 | 69.55 | 67.69 | 69.10 | 1,942,496 | +1.31(+1.93%) |
Jan 04, 2021 | 70.42 | 71.33 | 67.14 | 67.79 | 3,403,798 | -3.74(-5.23%) |
Dec 31, 2020 | 71.53 | 71.53 | 71.53 | 615,007 | +0.92(+1.31%) | |
Dec 30, 2020 | 70.25 | 71.10 | 70.09 | 70.61 | 615,526 | +0.53(+0.75%) |
Dec 29, 2020 | 70.89 | 70.89 | 69.24 | 70.08 | 597,540 | -0.09(-0.13%) |
Dec 28, 2020 | 71.01 | 71.44 | 70.04 | 70.17 | 630,387 | -0.22(-0.31%) |
Dec 24, 2020 | 70.51 | 70.64 | 69.86 | 70.39 | 245,665 | +0.12(+0.17%) |
Dec 23, 2020 | 68.87 | 70.54 | 68.84 | 70.27 | 1,211,004 | +1.67(+2.43%) |
Dec 22, 2020 | 67.94 | 68.95 | 67.79 | 68.61 | 1,214,207 | +0.55(+0.80%) |
Dec 21, 2020 | 66.87 | 68.11 | 66.24 | 68.06 | 1,280,791 | +0.29(+0.42%) |
Dec 18, 2020 | 68.39 | 68.77 | 66.90 | 67.77 | 2,188,818 | -0.53(-0.77%) |
Dec 17, 2020 | 68.27 | 68.68 | 67.63 | 68.30 | 1,436,566 | +0.42(+0.61%) |
Dec 16, 2020 | 68.09 | 68.69 | 66.68 | 67.88 | 4,630,088 | -0.83(-1.21%) |
Dec 15, 2020 | 68.38 | 69.09 | 68.08 | 68.71 | 1,904,722 | +0.72(+1.07%) |
Dec 14, 2020 | 71.68 | 71.88 | 67.77 | 67.99 | 2,117,485 | -3.53(-4.94%) |
Dec 11, 2020 | 72.94 | 73.20 | 71.45 | 71.52 | 1,457,667 | -0.93(-1.29%) |
Dec 10, 2020 | 71.99 | 73.42 | 71.05 | 72.46 | 1,334,111 | -0.09(-0.12%) |
Dec 09, 2020 | 71.57 | 72.96 | 71.57 | 72.55 | 1,080,541 | +1.36(+1.91%) |
Dec 08, 2020 | 70.83 | 71.85 | 70.64 | 71.19 | 1,022,823 | +0.22(+0.31%) |
Dec 07, 2020 | 70.25 | 71.08 | 69.85 | 70.97 | 811,196 | +0.77(+1.10%) |
Dec 04, 2020 | 69.05 | 71.13 | 68.81 | 70.19 | 1,340,276 | +1.35(+1.96%) |
Dec 03, 2020 | 68.08 | 69.26 | 67.48 | 68.84 | 1,664,192 | +0.79(+1.17%) |
Dec 02, 2020 | 69.30 | 69.33 | 67.70 | 68.05 | 983,231 | -1.38(-1.99%) |
Dec 01, 2020 | 68.89 | 69.94 | 68.43 | 69.43 | 1,223,117 | +1.61(+2.37%) |
Nov 30, 2020 | 69.20 | 69.67 | 67.39 | 67.82 | 1,342,220 | -1.58(-2.27%) |
Nov 27, 2020 | 69.31 | 69.58 | 68.70 | 69.40 | 403,967 | +0.24(+0.34%) |
Nov 25, 2020 | 69.53 | 69.79 | 68.25 | 69.16 | 711,401 | -0.93(-1.33%) |
Nov 24, 2020 | 68.62 | 70.38 | 67.72 | 70.09 | 1,403,795 | +1.71(+2.50%) |
Nov 23, 2020 | 67.11 | 68.44 | 66.81 | 68.39 | 927,041 | +2.01(+3.04%) |
Nov 20, 2020 | 67.64 | 67.87 | 66.12 | 66.37 | 1,412,524 | -1.33(-1.96%) |
Nov 19, 2020 | 67.13 | 68.49 | 66.41 | 67.70 | 1,263,856 | +0.64(+0.95%) |
Nov 18, 2020 | 67.42 | 68.21 | 66.76 | 67.07 | 1,472,760 | +0.19(+0.28%) |
Nov 17, 2020 | 68.15 | 68.35 | 66.55 | 66.88 | 1,853,850 | -1.95(-2.83%) |
Nov 16, 2020 | 69.47 | 69.66 | 68.18 | 68.82 | 984,176 | +0.41(+0.59%) |
Nov 13, 2020 | 67.11 | 68.75 | 66.59 | 68.42 | 1,019,540 | +1.86(+2.79%) |
Nov 12, 2020 | 66.46 | 67.07 | 65.57 | 66.56 | 1,604,104 | -0.47(-0.70%) |
Nov 11, 2020 | 66.42 | 67.29 | 64.26 | 67.03 | 1,751,502 | +0.95(+1.44%) |
Nov 10, 2020 | 65.36 | 67.89 | 65.18 | 66.07 | 1,781,633 | +1.08(+1.66%) |
Nov 09, 2020 | 68.33 | 69.79 | 64.90 | 64.99 | 1,257,954 | +0.37(+0.57%) |
Nov 06, 2020 | 64.21 | 65.49 | 63.61 | 64.63 | 1,213,211 | +0.63(+0.98%) |
Nov 05, 2020 | 64.58 | 65.76 | 63.96 | 64.00 | 1,486,912 | +1.02(+1.62%) |
Nov 04, 2020 | 65.47 | 65.80 | 61.27 | 62.98 | 3,053,105 | -3.83(-5.73%) |
Nov 03, 2020 | 66.44 | 67.75 | 65.47 | 66.81 | 2,133,935 | +0.86(+1.31%) |