Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.29 | 67.97 | 65.06 | 65.27 | 918,223 | -2.79(-4.10%) |
Jan 28, 2021 | 67.02 | 69.59 | 66.92 | 68.07 | 1,014,202 | +2.51(+3.82%) |
Jan 27, 2021 | 69.06 | 69.06 | 65.31 | 65.56 | 1,144,322 | -4.37(-6.25%) |
Jan 26, 2021 | 70.58 | 71.34 | 69.80 | 69.93 | 614,610 | -0.22(-0.31%) |
Jan 25, 2021 | 70.04 | 70.37 | 67.31 | 70.15 | 895,409 | -0.48(-0.68%) |
Jan 22, 2021 | 71.05 | 71.90 | 70.62 | 70.63 | 471,585 | -1.46(-2.03%) |
Jan 21, 2021 | 71.16 | 72.23 | 70.29 | 72.09 | 718,459 | +0.65(+0.90%) |
Jan 20, 2021 | 71.56 | 71.83 | 69.94 | 71.45 | 803,329 | +0.53(+0.74%) |
Jan 19, 2021 | 71.08 | 72.48 | 70.59 | 70.92 | 834,968 | +0.40(+0.56%) |
Jan 15, 2021 | 71.93 | 71.98 | 70.35 | 70.52 | 463,638 | -1.76(-2.43%) |
Jan 14, 2021 | 72.43 | 73.52 | 71.92 | 72.28 | 770,232 | +0.64(+0.89%) |
Jan 13, 2021 | 72.70 | 73.05 | 70.94 | 71.64 | 644,851 | -1.54(-2.11%) |
Jan 12, 2021 | 73.36 | 74.30 | 72.72 | 73.19 | 381,850 | +0.32(+0.44%) |
Jan 11, 2021 | 73.20 | 73.34 | 72.32 | 72.87 | 320,431 | -1.02(-1.39%) |
Jan 08, 2021 | 74.34 | 75.08 | 73.53 | 73.89 | 414,045 | -0.21(-0.28%) |
Jan 07, 2021 | 74.48 | 74.93 | 73.31 | 74.10 | 558,191 | +0.54(+0.73%) |
Jan 06, 2021 | 71.87 | 74.11 | 71.60 | 73.56 | 923,186 | +2.44(+3.42%) |
Jan 05, 2021 | 70.27 | 72.07 | 70.24 | 71.13 | 419,387 | +0.55(+0.77%) |
Jan 04, 2021 | 73.88 | 74.25 | 70.06 | 70.58 | 627,494 | -3.23(-4.38%) |
Dec 31, 2020 | 73.81 | 73.81 | 73.81 | 346,960 | +0.61(+0.83%) | |
Dec 30, 2020 | 72.48 | 74.36 | 72.48 | 73.21 | 346,960 | +0.70(+0.96%) |
Dec 29, 2020 | 73.35 | 74.56 | 72.37 | 72.51 | 406,901 | -0.29(-0.40%) |
Dec 28, 2020 | 72.95 | 73.73 | 72.51 | 72.80 | 389,903 | +0.41(+0.56%) |
Dec 24, 2020 | 72.61 | 72.82 | 71.71 | 72.39 | 93,954 | -0.09(-0.12%) |
Dec 23, 2020 | 71.58 | 73.07 | 70.93 | 72.48 | 435,559 | +1.58(+2.23%) |
Dec 22, 2020 | 70.68 | 71.76 | 70.40 | 70.90 | 940,927 | -1.02(-1.42%) |
Dec 21, 2020 | 70.53 | 72.08 | 69.61 | 71.92 | 340,489 | -0.54(-0.74%) |
Dec 18, 2020 | 72.10 | 73.46 | 71.81 | 72.46 | 520,574 | -0.25(-0.34%) |
Dec 17, 2020 | 73.00 | 73.17 | 71.87 | 72.71 | 302,964 | +0.33(+0.45%) |
Dec 16, 2020 | 72.57 | 72.98 | 71.63 | 72.38 | 314,912 | -0.20(-0.27%) |
Dec 15, 2020 | 71.49 | 73.13 | 70.36 | 72.58 | 489,803 | +2.01(+2.85%) |
Dec 14, 2020 | 74.06 | 74.26 | 70.06 | 70.57 | 677,744 | -2.57(-3.52%) |
Dec 11, 2020 | 74.21 | 75.38 | 73.01 | 73.15 | 805,255 | -1.05(-1.42%) |
Dec 10, 2020 | 72.42 | 74.27 | 72.13 | 74.20 | 722,854 | +0.77(+1.04%) |
Dec 09, 2020 | 74.23 | 74.39 | 72.32 | 73.43 | 587,629 | +0.07(+0.09%) |
Dec 08, 2020 | 72.84 | 74.21 | 72.67 | 73.36 | 603,897 | -0.08(-0.11%) |
Dec 07, 2020 | 74.46 | 75.25 | 72.69 | 73.44 | 629,373 | -1.82(-2.42%) |
Dec 04, 2020 | 75.46 | 76.17 | 74.50 | 75.26 | 864,002 | +1.12(+1.52%) |
Dec 03, 2020 | 73.78 | 75.44 | 72.80 | 74.14 | 744,068 | +0.93(+1.28%) |
Dec 02, 2020 | 72.15 | 73.46 | 72.15 | 73.21 | 500,320 | +0.46(+0.63%) |
Dec 01, 2020 | 72.66 | 72.85 | 71.49 | 72.75 | 421,635 | +1.20(+1.68%) |
Nov 30, 2020 | 72.84 | 72.84 | 70.05 | 71.54 | 918,411 | -1.55(-2.12%) |
Nov 27, 2020 | 73.29 | 73.96 | 72.72 | 73.10 | 313,954 | +0.19(+0.26%) |
Nov 25, 2020 | 73.18 | 73.70 | 72.11 | 72.91 | 483,052 | -0.71(-0.96%) |
Nov 24, 2020 | 72.97 | 74.10 | 72.48 | 73.61 | 982,188 | +2.44(+3.42%) |
Nov 23, 2020 | 69.54 | 71.56 | 68.59 | 71.18 | 824,640 | +2.55(+3.72%) |
Nov 20, 2020 | 69.09 | 69.71 | 68.10 | 68.62 | 768,941 | -1.06(-1.53%) |
Nov 19, 2020 | 69.05 | 70.13 | 68.34 | 69.69 | 645,641 | +0.16(+0.23%) |
Nov 18, 2020 | 70.58 | 71.08 | 69.48 | 69.53 | 685,969 | -0.47(-0.67%) |
Nov 17, 2020 | 70.08 | 70.67 | 67.90 | 69.99 | 966,092 | -1.02(-1.44%) |
Nov 16, 2020 | 72.37 | 72.71 | 69.59 | 71.02 | 1,481,298 | +2.34(+3.40%) |
Nov 13, 2020 | 65.92 | 68.92 | 65.63 | 68.68 | 931,300 | +3.22(+4.92%) |
Nov 12, 2020 | 63.64 | 65.66 | 62.89 | 65.46 | 1,454,737 | +0.70(+1.07%) |
Nov 11, 2020 | 66.13 | 67.54 | 64.34 | 64.77 | 1,250,287 | -1.11(-1.69%) |
Nov 10, 2020 | 66.60 | 66.90 | 64.81 | 65.88 | 1,367,864 | -1.25(-1.87%) |
Nov 09, 2020 | 64.62 | 71.06 | 63.32 | 67.13 | 3,071,022 | +11.10(+19.82%) |
Nov 06, 2020 | 56.62 | 57.68 | 55.86 | 56.03 | 667,643 | -0.43(-0.76%) |
Nov 05, 2020 | 57.26 | 58.92 | 56.18 | 56.45 | 795,304 | -0.62(-1.08%) |
Nov 04, 2020 | 57.16 | 59.53 | 56.17 | 57.07 | 745,913 | -0.91(-1.58%) |
Nov 03, 2020 | 55.99 | 58.48 | 55.92 | 57.99 | 645,539 | +2.71(+4.91%) |