Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.64 | 72.64 | 71.55 | 72.10 | 31,006 | -1.42(-1.93%) |
Jan 28, 2021 | 73.10 | 74.19 | 73.10 | 73.51 | 28,503 | +0.78(+1.07%) |
Jan 27, 2021 | 74.24 | 74.24 | 72.48 | 72.74 | 29,468 | -2.61(-3.47%) |
Jan 26, 2021 | 74.77 | 75.42 | 74.77 | 75.35 | 22,339 | +0.25(+0.33%) |
Jan 25, 2021 | 75.21 | 75.21 | 74.28 | 75.10 | 12,485 | +0.59(+0.80%) |
Jan 22, 2021 | 74.18 | 74.60 | 74.15 | 74.51 | 6,577 | +0.35(+0.48%) |
Jan 21, 2021 | 74.19 | 74.52 | 74.08 | 74.16 | 6,618 | +0.10(+0.14%) |
Jan 20, 2021 | 73.17 | 74.29 | 73.17 | 74.05 | 235,298 | +2.22(+3.10%) |
Jan 19, 2021 | 71.31 | 71.97 | 70.97 | 71.83 | 15,045 | +1.19(+1.68%) |
Jan 15, 2021 | 70.64 | 70.93 | 70.51 | 70.64 | 5,011 | +0.06(+0.08%) |
Jan 14, 2021 | 71.07 | 71.17 | 70.50 | 70.58 | 22,641 | -0.19(-0.26%) |
Jan 13, 2021 | 70.33 | 70.79 | 70.30 | 70.77 | 7,363 | +0.47(+0.67%) |
Jan 12, 2021 | 70.77 | 70.77 | 69.90 | 70.30 | 119,178 | -0.59(-0.84%) |
Jan 11, 2021 | 71.08 | 71.35 | 70.89 | 70.89 | 5,393 | -1.11(-1.54%) |
Jan 08, 2021 | 71.54 | 72.00 | 71.34 | 72.00 | 9,918 | +0.54(+0.75%) |
Jan 07, 2021 | 70.94 | 71.47 | 70.93 | 71.47 | 10,471 | +0.70(+0.99%) |
Jan 06, 2021 | 70.48 | 71.39 | 70.48 | 70.77 | 26,034 | -0.54(-0.75%) |
Jan 05, 2021 | 71.18 | 71.35 | 70.87 | 71.30 | 12,543 | +0.79(+1.11%) |
Jan 04, 2021 | 71.80 | 71.80 | 70.14 | 70.52 | 23,266 | -0.58(-0.82%) |
Dec 31, 2020 | 71.10 | 71.10 | 71.10 | 67,057 | +0.41(+0.58%) | |
Dec 30, 2020 | 71.38 | 71.38 | 70.63 | 70.69 | 67,057 | -0.17(-0.24%) |
Dec 29, 2020 | 71.19 | 71.25 | 70.78 | 70.86 | 118,500 | +0.16(+0.22%) |
Dec 28, 2020 | 70.19 | 70.77 | 70.17 | 70.70 | 10,463 | +0.69(+0.98%) |
Dec 24, 2020 | 70.14 | 70.14 | 69.80 | 70.02 | 6,577 | -0.28(-0.40%) |
Dec 23, 2020 | 70.08 | 70.55 | 70.08 | 70.30 | 33,914 | +0.38(+0.55%) |
Dec 22, 2020 | 70.44 | 70.47 | 69.67 | 69.91 | 9,818 | -0.71(-1.01%) |
Dec 21, 2020 | 70.12 | 70.73 | 69.65 | 70.62 | 17,917 | -0.69(-0.96%) |
Dec 18, 2020 | 71.50 | 71.50 | 70.86 | 71.31 | 12,423 | -0.07(-0.09%) |
Dec 17, 2020 | 71.83 | 71.83 | 71.19 | 71.38 | 16,093 | +0.13(+0.19%) |
Dec 16, 2020 | 71.23 | 71.30 | 70.88 | 71.24 | 38,579 | +0.08(+0.11%) |
Dec 15, 2020 | 70.87 | 71.17 | 70.35 | 71.17 | 9,958 | +0.36(+0.51%) |
Dec 14, 2020 | 71.11 | 71.44 | 70.70 | 70.80 | 47,598 | -0.24(-0.34%) |
Dec 11, 2020 | 70.59 | 71.10 | 70.57 | 71.04 | 24,039 | +0.29(+0.40%) |
Dec 10, 2020 | 70.37 | 70.80 | 70.37 | 70.76 | 14,439 | +0.15(+0.22%) |
Dec 09, 2020 | 71.36 | 71.44 | 70.50 | 70.61 | 5,304 | -0.54(-0.76%) |
Dec 08, 2020 | 71.09 | 71.24 | 70.93 | 71.15 | 23,020 | -0.06(-0.08%) |
Dec 07, 2020 | 70.86 | 71.36 | 70.86 | 71.21 | 7,753 | +0.13(+0.19%) |
Dec 04, 2020 | 71.01 | 71.17 | 70.85 | 71.07 | 31,702 | +0.12(+0.17%) |
Dec 03, 2020 | 71.03 | 71.36 | 70.93 | 70.95 | 7,812 | -0.01(-0.01%) |
Dec 02, 2020 | 70.24 | 71.04 | 70.07 | 70.96 | 26,826 | +0.47(+0.66%) |
Dec 01, 2020 | 69.78 | 70.75 | 69.78 | 70.49 | 128,492 | +1.15(+1.66%) |
Nov 30, 2020 | 69.64 | 69.64 | 69.06 | 69.34 | 10,446 | -0.72(-1.03%) |
Nov 27, 2020 | 69.77 | 70.11 | 69.77 | 70.06 | 19,945 | +0.67(+0.96%) |
Nov 25, 2020 | 69.43 | 69.43 | 69.07 | 69.40 | 12,492 | -0.13(-0.19%) |
Nov 24, 2020 | 68.33 | 69.54 | 68.33 | 69.53 | 22,862 | +1.31(+1.91%) |
Nov 23, 2020 | 68.53 | 68.62 | 67.80 | 68.23 | 16,572 | -0.25(-0.36%) |
Nov 20, 2020 | 68.62 | 68.76 | 68.47 | 68.47 | 5,668 | +0.06(+0.08%) |
Nov 19, 2020 | 67.88 | 68.54 | 67.88 | 68.42 | 7,349 | +0.16(+0.24%) |
Nov 18, 2020 | 68.61 | 68.83 | 68.25 | 68.25 | 9,608 | -0.51(-0.75%) |
Nov 17, 2020 | 68.61 | 68.93 | 68.56 | 68.77 | 8,730 | -0.24(-0.35%) |
Nov 16, 2020 | 68.67 | 69.07 | 68.67 | 69.01 | 7,047 | +0.34(+0.50%) |
Nov 13, 2020 | 68.26 | 68.75 | 68.03 | 68.66 | 30,233 | +1.08(+1.59%) |
Nov 12, 2020 | 68.42 | 68.48 | 67.42 | 67.59 | 132,096 | -0.31(-0.46%) |
Nov 11, 2020 | 67.57 | 68.03 | 67.57 | 67.90 | 17,800 | +0.28(+0.41%) |
Nov 10, 2020 | 67.40 | 67.85 | 67.02 | 67.63 | 9,340 | -0.68(-1.00%) |
Nov 09, 2020 | 69.74 | 69.74 | 68.31 | 68.31 | 9,637 | +0.09(+0.13%) |
Nov 06, 2020 | 67.94 | 68.41 | 67.83 | 68.22 | 17,321 | -0.30(-0.44%) |
Nov 05, 2020 | 68.33 | 68.76 | 68.06 | 68.52 | 47,862 | +1.45(+2.16%) |
Nov 04, 2020 | 66.18 | 67.53 | 66.14 | 67.07 | 17,704 | +2.30(+3.54%) |
Nov 03, 2020 | 64.41 | 65.22 | 64.15 | 64.78 | 37,258 | +0.63(+0.98%) |