Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.88 | 72.89 | 70.02 | 71.33 | 923,310 | -2.11(-2.87%) |
Jan 28, 2021 | 70.99 | 73.92 | 70.55 | 73.44 | 952,877 | +3.37(+4.81%) |
Jan 27, 2021 | 72.23 | 72.58 | 69.34 | 70.07 | 1,457,993 | -3.39(-4.61%) |
Jan 26, 2021 | 75.07 | 75.23 | 73.32 | 73.46 | 1,202,270 | -1.05(-1.41%) |
Jan 25, 2021 | 74.06 | 74.99 | 72.71 | 74.51 | 929,533 | -0.11(-0.15%) |
Jan 22, 2021 | 73.61 | 75.05 | 73.22 | 74.63 | 884,040 | +1.03(+1.40%) |
Jan 21, 2021 | 73.84 | 73.95 | 72.70 | 73.60 | 565,917 | -0.29(-0.39%) |
Jan 20, 2021 | 73.48 | 74.46 | 73.00 | 73.88 | 687,195 | +0.27(+0.36%) |
Jan 19, 2021 | 75.65 | 75.80 | 73.54 | 73.62 | 930,932 | -1.35(-1.80%) |
Jan 15, 2021 | 74.23 | 75.53 | 73.46 | 74.96 | 981,219 | +0.34(+0.46%) |
Jan 14, 2021 | 73.69 | 75.87 | 73.41 | 74.62 | 998,389 | +1.38(+1.89%) |
Jan 13, 2021 | 71.44 | 74.08 | 70.92 | 73.23 | 896,129 | +1.54(+2.14%) |
Jan 12, 2021 | 72.22 | 72.80 | 71.01 | 71.70 | 1,319,776 | -0.89(-1.22%) |
Jan 11, 2021 | 72.67 | 73.29 | 71.67 | 72.58 | 967,327 | -0.78(-1.07%) |
Jan 08, 2021 | 71.91 | 73.67 | 70.29 | 73.37 | 1,009,180 | +1.08(+1.49%) |
Jan 07, 2021 | 73.64 | 76.18 | 70.88 | 72.29 | 1,485,279 | -0.89(-1.21%) |
Jan 06, 2021 | 72.85 | 74.48 | 72.34 | 73.18 | 1,303,081 | +1.18(+1.64%) |
Jan 05, 2021 | 72.41 | 72.66 | 71.35 | 71.99 | 1,066,917 | -0.27(-0.37%) |
Jan 04, 2021 | 74.85 | 75.30 | 71.13 | 72.26 | 1,217,728 | -2.93(-3.90%) |
Dec 31, 2020 | 75.19 | 75.19 | 75.19 | 440,990 | +1.32(+1.78%) | |
Dec 30, 2020 | 73.31 | 74.12 | 73.15 | 73.87 | 440,990 | +0.50(+0.68%) |
Dec 29, 2020 | 74.15 | 74.23 | 73.15 | 73.38 | 552,753 | -0.57(-0.77%) |
Dec 28, 2020 | 74.82 | 74.96 | 73.72 | 73.95 | 389,287 | -0.20(-0.27%) |
Dec 24, 2020 | 74.91 | 74.91 | 73.29 | 74.15 | 308,817 | -0.91(-1.21%) |
Dec 23, 2020 | 74.10 | 75.77 | 73.89 | 75.06 | 644,115 | +1.20(+1.63%) |
Dec 22, 2020 | 74.47 | 74.93 | 73.59 | 73.85 | 670,553 | -0.12(-0.17%) |
Dec 21, 2020 | 73.54 | 74.13 | 72.22 | 73.98 | 753,852 | -1.14(-1.51%) |
Dec 18, 2020 | 75.33 | 76.39 | 74.56 | 75.12 | 1,388,578 | +0.02(+0.03%) |
Dec 17, 2020 | 73.14 | 75.12 | 72.91 | 75.10 | 823,022 | +2.44(+3.35%) |
Dec 16, 2020 | 73.24 | 73.53 | 72.12 | 72.66 | 538,641 | -0.74(-1.01%) |
Dec 15, 2020 | 73.51 | 73.83 | 72.45 | 73.41 | 608,139 | +0.32(+0.43%) |
Dec 14, 2020 | 74.32 | 75.23 | 72.98 | 73.09 | 1,055,600 | -0.71(-0.96%) |
Dec 11, 2020 | 72.51 | 74.11 | 72.20 | 73.80 | 699,525 | +0.85(+1.17%) |
Dec 10, 2020 | 73.13 | 73.99 | 72.22 | 72.95 | 1,009,338 | -0.96(-1.30%) |
Dec 09, 2020 | 74.29 | 74.97 | 73.29 | 73.91 | 631,238 | -0.10(-0.13%) |
Dec 08, 2020 | 72.37 | 74.44 | 72.28 | 74.01 | 592,737 | +0.86(+1.18%) |
Dec 07, 2020 | 74.96 | 76.11 | 72.84 | 73.15 | 893,341 | +0.21(+0.29%) |
Dec 04, 2020 | 72.02 | 72.95 | 71.65 | 72.94 | 1,395,594 | +0.69(+0.95%) |
Dec 03, 2020 | 69.71 | 72.78 | 69.37 | 72.25 | 878,565 | +2.89(+4.17%) |
Dec 02, 2020 | 68.54 | 69.82 | 68.52 | 69.36 | 854,381 | -0.11(-0.16%) |
Dec 01, 2020 | 69.99 | 70.45 | 68.35 | 69.47 | 1,114,653 | +0.35(+0.51%) |
Nov 30, 2020 | 69.71 | 69.71 | 68.52 | 69.12 | 3,762,354 | -0.77(-1.11%) |
Nov 27, 2020 | 69.73 | 70.31 | 69.06 | 69.89 | 692,404 | -0.07(-0.10%) |
Nov 25, 2020 | 68.72 | 70.78 | 67.91 | 69.96 | 1,090,232 | +1.22(+1.78%) |
Nov 24, 2020 | 68.31 | 70.07 | 67.81 | 68.74 | 1,639,962 | +1.82(+2.73%) |
Nov 23, 2020 | 66.88 | 67.25 | 66.22 | 66.91 | 1,403,169 | +0.43(+0.65%) |
Nov 20, 2020 | 68.00 | 68.17 | 66.19 | 66.48 | 1,272,339 | -1.89(-2.77%) |
Nov 19, 2020 | 69.22 | 69.35 | 67.28 | 68.37 | 1,068,904 | -1.57(-2.24%) |
Nov 18, 2020 | 71.26 | 72.08 | 69.93 | 69.94 | 1,124,466 | -1.20(-1.69%) |
Nov 17, 2020 | 70.13 | 71.40 | 69.78 | 71.14 | 775,435 | +0.26(+0.36%) |
Nov 16, 2020 | 70.91 | 71.26 | 68.95 | 70.88 | 1,150,916 | +2.20(+3.20%) |
Nov 13, 2020 | 68.76 | 69.28 | 67.87 | 68.69 | 613,131 | +0.50(+0.73%) |
Nov 12, 2020 | 69.81 | 69.81 | 67.60 | 68.19 | 770,576 | -2.26(-3.21%) |
Nov 11, 2020 | 73.03 | 73.27 | 70.37 | 70.45 | 1,073,518 | -2.56(-3.51%) |
Nov 10, 2020 | 73.01 | 73.45 | 71.85 | 73.01 | 1,124,563 | +0.56(+0.78%) |
Nov 09, 2020 | 70.05 | 78.68 | 69.43 | 72.45 | 2,536,215 | +9.05(+14.28%) |
Nov 06, 2020 | 64.73 | 65.23 | 62.92 | 63.40 | 804,977 | -1.31(-2.02%) |
Nov 05, 2020 | 64.85 | 65.61 | 64.11 | 64.71 | 803,044 | +0.74(+1.16%) |
Nov 04, 2020 | 64.43 | 65.58 | 63.85 | 63.96 | 1,300,080 | -0.02(-0.03%) |
Nov 03, 2020 | 63.52 | 65.13 | 63.37 | 63.98 | 705,112 | +1.48(+2.38%) |