Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 74.28 | 74.65 | 71.58 | 71.72 | 405,321 | -2.86(-3.84%) |
Jan 28, 2021 | 74.35 | 75.37 | 73.89 | 74.58 | 295,432 | +1.69(+2.32%) |
Jan 27, 2021 | 73.63 | 73.97 | 71.82 | 72.89 | 497,000 | -2.48(-3.29%) |
Jan 26, 2021 | 77.21 | 77.21 | 75.21 | 75.37 | 294,909 | -0.96(-1.26%) |
Jan 25, 2021 | 76.56 | 76.86 | 75.21 | 76.33 | 332,628 | -0.67(-0.87%) |
Jan 22, 2021 | 76.41 | 77.29 | 75.50 | 77.00 | 571,782 | -0.12(-0.15%) |
Jan 21, 2021 | 78.13 | 78.17 | 76.86 | 77.12 | 301,571 | -1.01(-1.29%) |
Jan 20, 2021 | 78.08 | 78.67 | 77.64 | 78.12 | 291,178 | +0.32(+0.41%) |
Jan 19, 2021 | 78.51 | 78.84 | 77.32 | 77.81 | 327,975 | +0.10(+0.12%) |
Jan 15, 2021 | 77.36 | 78.04 | 75.88 | 77.71 | 383,653 | -0.48(-0.61%) |
Jan 14, 2021 | 77.82 | 78.96 | 77.29 | 78.19 | 381,571 | +1.23(+1.60%) |
Jan 13, 2021 | 78.53 | 79.18 | 76.87 | 76.96 | 344,411 | -1.83(-2.33%) |
Jan 12, 2021 | 78.48 | 79.33 | 77.94 | 78.80 | 299,852 | +0.67(+0.86%) |
Jan 11, 2021 | 76.96 | 78.73 | 76.91 | 78.12 | 212,085 | -0.02(-0.02%) |
Jan 08, 2021 | 79.24 | 79.58 | 77.19 | 78.14 | 377,195 | -0.83(-1.05%) |
Jan 07, 2021 | 77.93 | 79.24 | 77.01 | 78.97 | 460,413 | +1.65(+2.14%) |
Jan 06, 2021 | 74.47 | 78.14 | 74.11 | 77.32 | 542,073 | +3.99(+5.45%) |
Jan 05, 2021 | 72.18 | 73.93 | 72.10 | 73.32 | 314,920 | +1.25(+1.73%) |
Jan 04, 2021 | 74.33 | 74.70 | 71.48 | 72.08 | 409,607 | -1.86(-2.52%) |
Dec 31, 2020 | 73.94 | 73.94 | 73.94 | 159,125 | +0.19(+0.26%) | |
Dec 30, 2020 | 73.08 | 74.34 | 72.78 | 73.75 | 159,125 | +0.88(+1.21%) |
Dec 29, 2020 | 73.55 | 73.55 | 72.17 | 72.86 | 247,737 | -0.22(-0.30%) |
Dec 28, 2020 | 74.27 | 74.48 | 73.04 | 73.08 | 198,800 | -0.35(-0.47%) |
Dec 24, 2020 | 73.12 | 73.44 | 72.63 | 73.43 | 91,876 | +0.21(+0.29%) |
Dec 23, 2020 | 73.86 | 74.39 | 73.07 | 73.22 | 382,825 | +0.08(+0.11%) |
Dec 22, 2020 | 73.37 | 73.55 | 72.76 | 73.14 | 254,911 | -0.32(-0.43%) |
Dec 21, 2020 | 72.98 | 73.70 | 72.08 | 73.46 | 397,856 | -0.91(-1.23%) |
Dec 18, 2020 | 75.21 | 75.73 | 73.81 | 74.37 | 898,768 | -0.44(-0.59%) |
Dec 17, 2020 | 75.20 | 75.24 | 74.36 | 74.81 | 324,209 | -0.10(-0.13%) |
Dec 16, 2020 | 75.79 | 75.89 | 74.21 | 74.91 | 568,048 | -0.56(-0.74%) |
Dec 15, 2020 | 75.06 | 76.44 | 74.13 | 75.46 | 916,343 | +2.07(+2.83%) |
Dec 14, 2020 | 74.88 | 75.83 | 73.36 | 73.39 | 882,821 | -1.19(-1.60%) |
Dec 11, 2020 | 73.41 | 74.82 | 73.41 | 74.58 | 444,905 | +0.36(+0.49%) |
Dec 10, 2020 | 73.24 | 74.34 | 72.84 | 74.22 | 335,316 | +0.63(+0.86%) |
Dec 09, 2020 | 73.48 | 74.13 | 72.89 | 73.58 | 296,339 | +0.19(+0.26%) |
Dec 08, 2020 | 72.46 | 73.45 | 72.34 | 73.39 | 315,279 | +0.19(+0.26%) |
Dec 07, 2020 | 72.92 | 73.36 | 72.61 | 73.20 | 342,943 | -0.20(-0.27%) |
Dec 04, 2020 | 72.17 | 73.41 | 71.91 | 73.40 | 280,422 | +2.02(+2.82%) |
Dec 03, 2020 | 70.82 | 71.83 | 70.54 | 71.39 | 478,940 | +0.53(+0.74%) |
Dec 02, 2020 | 70.59 | 71.42 | 70.27 | 70.86 | 577,774 | -0.06(-0.08%) |
Dec 01, 2020 | 70.68 | 71.47 | 69.80 | 70.92 | 476,726 | +1.35(+1.94%) |
Nov 30, 2020 | 71.35 | 71.65 | 69.48 | 69.57 | 631,997 | -2.28(-3.17%) |
Nov 27, 2020 | 71.70 | 72.07 | 71.36 | 71.84 | 260,492 | +0.26(+0.36%) |
Nov 25, 2020 | 72.29 | 72.29 | 71.03 | 71.59 | 337,438 | -1.16(-1.59%) |
Nov 24, 2020 | 71.20 | 72.96 | 70.62 | 72.75 | 447,670 | +2.96(+4.24%) |
Nov 23, 2020 | 69.62 | 70.25 | 69.36 | 69.79 | 602,498 | +0.89(+1.29%) |
Nov 20, 2020 | 68.58 | 69.21 | 68.10 | 68.89 | 354,979 | +0.10(+0.14%) |
Nov 19, 2020 | 69.28 | 69.28 | 67.46 | 68.80 | 254,535 | -0.79(-1.13%) |
Nov 18, 2020 | 70.23 | 70.93 | 69.40 | 69.58 | 513,386 | +0.09(+0.12%) |
Nov 17, 2020 | 69.14 | 70.03 | 67.60 | 69.50 | 497,613 | -0.41(-0.59%) |
Nov 16, 2020 | 68.26 | 69.92 | 66.88 | 69.91 | 683,126 | +3.29(+4.93%) |
Nov 13, 2020 | 65.92 | 66.72 | 65.59 | 66.62 | 322,717 | +1.35(+2.07%) |
Nov 12, 2020 | 66.22 | 66.73 | 64.69 | 65.27 | 271,248 | -1.67(-2.49%) |
Nov 11, 2020 | 68.89 | 68.89 | 66.27 | 66.94 | 453,892 | -1.41(-2.06%) |
Nov 10, 2020 | 66.79 | 68.89 | 66.51 | 68.35 | 702,995 | +1.88(+2.82%) |
Nov 09, 2020 | 65.59 | 68.95 | 65.45 | 66.47 | 1,073,275 | +4.45(+7.18%) |
Nov 06, 2020 | 63.09 | 63.34 | 61.96 | 62.02 | 290,665 | -0.63(-1.01%) |
Nov 05, 2020 | 60.98 | 62.82 | 60.82 | 62.65 | 586,032 | +2.51(+4.17%) |
Nov 04, 2020 | 60.49 | 61.91 | 59.01 | 60.14 | 506,569 | -1.62(-2.62%) |
Nov 03, 2020 | 60.89 | 61.98 | 60.40 | 61.76 | 591,145 | +2.07(+3.47%) |