Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 70.90 | 71.40 | 70.33 | 70.71 | 100,351 | -0.33(-0.47%) |
Jan 28, 2021 | 70.47 | 72.16 | 70.45 | 71.04 | 95,020 | +0.70(+0.99%) |
Jan 27, 2021 | 71.48 | 71.80 | 69.99 | 70.34 | 101,436 | -1.73(-2.40%) |
Jan 26, 2021 | 72.81 | 72.81 | 71.78 | 72.07 | 73,621 | -0.73(-1.00%) |
Jan 25, 2021 | 71.43 | 72.92 | 71.31 | 72.80 | 98,577 | +1.22(+1.70%) |
Jan 22, 2021 | 71.23 | 71.79 | 71.02 | 71.58 | 108,930 | +0.07(+0.10%) |
Jan 21, 2021 | 72.02 | 72.02 | 71.38 | 71.51 | 54,208 | -0.47(-0.65%) |
Jan 20, 2021 | 71.58 | 72.19 | 71.22 | 71.98 | 134,058 | +0.44(+0.62%) |
Jan 19, 2021 | 72.33 | 72.33 | 71.53 | 71.53 | 98,321 | -0.34(-0.47%) |
Jan 15, 2021 | 70.86 | 72.07 | 70.83 | 71.88 | 117,402 | +0.74(+1.04%) |
Jan 14, 2021 | 71.63 | 71.63 | 70.82 | 71.14 | 50,805 | -0.29(-0.41%) |
Jan 13, 2021 | 70.37 | 71.69 | 70.37 | 71.43 | 132,474 | +1.25(+1.78%) |
Jan 12, 2021 | 70.41 | 70.69 | 69.44 | 70.18 | 58,237 | -0.31(-0.44%) |
Jan 11, 2021 | 70.80 | 71.05 | 70.02 | 70.49 | 56,339 | -0.66(-0.93%) |
Jan 08, 2021 | 70.60 | 71.20 | 70.52 | 71.16 | 56,257 | +0.58(+0.82%) |
Jan 07, 2021 | 71.99 | 71.99 | 70.51 | 70.58 | 169,866 | -0.98(-1.36%) |
Jan 06, 2021 | 70.09 | 71.97 | 70.09 | 71.55 | 58,596 | +1.82(+2.61%) |
Jan 05, 2021 | 69.58 | 70.06 | 69.18 | 69.73 | 53,730 | -0.05(-0.07%) |
Jan 04, 2021 | 71.65 | 71.65 | 69.38 | 69.78 | 67,381 | -1.68(-2.35%) |
Dec 31, 2020 | 71.45 | 71.45 | 71.45 | 51,653 | +1.02(+1.45%) | |
Dec 30, 2020 | 70.17 | 70.69 | 70.17 | 70.43 | 51,653 | +0.34(+0.49%) |
Dec 29, 2020 | 70.36 | 70.58 | 69.90 | 70.09 | 43,720 | -0.05(-0.07%) |
Dec 28, 2020 | 70.25 | 70.59 | 69.93 | 70.13 | 31,571 | +0.29(+0.42%) |
Dec 24, 2020 | 69.65 | 69.88 | 69.21 | 69.84 | 22,481 | +0.43(+0.62%) |
Dec 23, 2020 | 69.74 | 70.32 | 69.41 | 69.41 | 42,619 | -0.08(-0.12%) |
Dec 22, 2020 | 69.44 | 69.73 | 69.20 | 69.49 | 43,916 | -0.04(-0.05%) |
Dec 21, 2020 | 69.81 | 69.81 | 68.73 | 69.53 | 70,225 | -0.96(-1.36%) |
Dec 18, 2020 | 71.16 | 71.39 | 70.11 | 70.48 | 94,486 | -0.61(-0.85%) |
Dec 17, 2020 | 70.85 | 71.55 | 70.85 | 71.09 | 78,727 | +0.58(+0.82%) |
Dec 16, 2020 | 71.66 | 71.91 | 70.51 | 70.51 | 87,017 | -0.88(-1.24%) |
Dec 15, 2020 | 70.28 | 71.52 | 70.01 | 71.40 | 89,714 | +1.37(+1.96%) |
Dec 14, 2020 | 70.86 | 71.38 | 69.96 | 70.02 | 57,865 | -0.33(-0.47%) |
Dec 11, 2020 | 69.88 | 70.44 | 69.88 | 70.36 | 58,112 | +0.07(+0.10%) |
Dec 10, 2020 | 70.63 | 70.64 | 69.99 | 70.29 | 41,798 | -0.37(-0.53%) |
Dec 09, 2020 | 70.78 | 70.81 | 70.23 | 70.66 | 41,125 | -0.03(-0.04%) |
Dec 08, 2020 | 70.51 | 71.15 | 70.29 | 70.69 | 40,669 | -0.25(-0.35%) |
Dec 07, 2020 | 70.36 | 71.24 | 70.36 | 70.93 | 37,158 | +0.40(+0.56%) |
Dec 04, 2020 | 71.28 | 71.36 | 70.26 | 70.54 | 32,613 | -0.74(-1.04%) |
Dec 03, 2020 | 71.86 | 71.89 | 71.08 | 71.28 | 36,447 | -0.70(-0.97%) |
Dec 02, 2020 | 71.12 | 71.98 | 70.81 | 71.98 | 147,986 | +0.52(+0.73%) |
Dec 01, 2020 | 71.63 | 72.31 | 71.46 | 71.46 | 97,845 | +0.43(+0.60%) |
Nov 30, 2020 | 72.02 | 72.02 | 70.81 | 71.03 | 40,934 | -1.01(-1.40%) |
Nov 27, 2020 | 72.98 | 72.98 | 71.87 | 72.04 | 39,398 | -0.75(-1.03%) |
Nov 25, 2020 | 72.55 | 72.83 | 72.07 | 72.79 | 62,599 | +0.13(+0.18%) |
Nov 24, 2020 | 72.31 | 72.82 | 72.17 | 72.66 | 74,821 | +0.87(+1.22%) |
Nov 23, 2020 | 71.66 | 72.10 | 71.47 | 71.79 | 80,945 | +0.13(+0.18%) |
Nov 20, 2020 | 71.55 | 72.09 | 71.36 | 71.66 | 101,122 | -0.01(-0.02%) |
Nov 19, 2020 | 72.31 | 72.31 | 71.20 | 71.67 | 120,455 | -0.72(-1.00%) |
Nov 18, 2020 | 74.02 | 74.16 | 72.39 | 72.39 | 98,541 | -1.35(-1.83%) |
Nov 17, 2020 | 74.63 | 74.88 | 73.69 | 73.74 | 44,248 | -1.36(-1.81%) |
Nov 16, 2020 | 75.11 | 75.11 | 74.33 | 75.10 | 39,050 | +0.80(+1.07%) |
Nov 13, 2020 | 73.87 | 74.48 | 73.87 | 74.31 | 382,820 | +0.74(+1.01%) |
Nov 12, 2020 | 74.36 | 74.42 | 72.93 | 73.56 | 421,887 | -1.16(-1.55%) |
Nov 11, 2020 | 74.95 | 75.33 | 74.45 | 74.72 | 120,803 | +0.25(+0.34%) |
Nov 10, 2020 | 73.78 | 74.63 | 73.39 | 74.47 | 108,233 | +1.24(+1.69%) |
Nov 09, 2020 | 74.00 | 75.77 | 73.23 | 73.23 | 331,639 | +1.45(+2.02%) |
Nov 06, 2020 | 71.93 | 72.56 | 71.72 | 71.77 | 51,217 | -0.23(-0.32%) |
Nov 05, 2020 | 71.88 | 73.20 | 71.88 | 72.00 | 106,916 | +0.73(+1.03%) |
Nov 04, 2020 | 71.98 | 72.94 | 71.27 | 71.27 | 39,037 | -1.19(-1.65%) |
Nov 03, 2020 | 72.24 | 73.10 | 72.00 | 72.46 | 59,874 | +1.14(+1.60%) |