Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.10 | 71.53 | 70.08 | 70.52 | 30,733 | -0.95(-1.32%) |
Jan 28, 2021 | 71.03 | 72.30 | 71.03 | 71.47 | 62,962 | +0.88(+1.25%) |
Jan 27, 2021 | 71.98 | 72.03 | 70.41 | 70.58 | 57,633 | -2.23(-3.06%) |
Jan 26, 2021 | 73.38 | 73.38 | 72.78 | 72.81 | 57,076 | -0.36(-0.49%) |
Jan 25, 2021 | 73.26 | 73.55 | 72.19 | 73.17 | 62,780 | +0.38(+0.52%) |
Jan 22, 2021 | 73.08 | 73.15 | 72.74 | 72.79 | 20,417 | -0.47(-0.65%) |
Jan 21, 2021 | 73.58 | 73.58 | 72.89 | 73.26 | 128,805 | +0.03(+0.04%) |
Jan 20, 2021 | 73.21 | 73.32 | 72.91 | 73.23 | 134,401 | +0.85(+1.18%) |
Jan 19, 2021 | 72.18 | 72.47 | 71.81 | 72.38 | 39,522 | +0.93(+1.31%) |
Jan 15, 2021 | 71.77 | 71.82 | 70.87 | 71.45 | 27,649 | -0.47(-0.65%) |
Jan 14, 2021 | 72.19 | 72.28 | 71.84 | 71.92 | 103,406 | +0.08(+0.12%) |
Jan 13, 2021 | 71.99 | 71.99 | 71.57 | 71.83 | 42,087 | -0.01(-0.01%) |
Jan 12, 2021 | 71.96 | 71.96 | 71.20 | 71.84 | 43,859 | +0.12(+0.17%) |
Jan 11, 2021 | 71.80 | 72.23 | 71.58 | 71.72 | 43,820 | -0.59(-0.82%) |
Jan 08, 2021 | 72.14 | 72.31 | 71.47 | 72.31 | 49,024 | +0.75(+1.05%) |
Jan 07, 2021 | 70.55 | 71.56 | 70.55 | 71.56 | 27,615 | +1.52(+2.16%) |
Jan 06, 2021 | 69.54 | 70.84 | 69.40 | 70.05 | 67,116 | -0.28(-0.40%) |
Jan 05, 2021 | 69.46 | 70.33 | 69.46 | 70.33 | 174,531 | +0.61(+0.88%) |
Jan 04, 2021 | 71.02 | 71.02 | 68.88 | 69.72 | 62,306 | -0.96(-1.36%) |
Dec 31, 2020 | 70.68 | 70.68 | 70.68 | 73,161 | +0.27(+0.39%) | |
Dec 30, 2020 | 70.42 | 70.53 | 70.29 | 70.40 | 73,161 | +0.41(+0.59%) |
Dec 29, 2020 | 70.25 | 70.36 | 69.70 | 69.99 | 35,100 | +0.08(+0.12%) |
Dec 28, 2020 | 70.65 | 70.65 | 69.88 | 69.91 | 47,486 | -0.08(-0.11%) |
Dec 24, 2020 | 69.70 | 70.05 | 69.70 | 69.98 | 12,761 | +0.09(+0.12%) |
Dec 23, 2020 | 70.17 | 70.18 | 69.90 | 69.90 | 24,773 | -0.16(-0.23%) |
Dec 22, 2020 | 70.33 | 70.33 | 69.59 | 70.06 | 44,529 | +0.09(+0.13%) |
Dec 21, 2020 | 69.71 | 70.10 | 68.95 | 69.97 | 84,448 | -0.48(-0.68%) |
Dec 18, 2020 | 70.71 | 70.71 | 70.02 | 70.45 | 32,590 | +0.12(+0.17%) |
Dec 17, 2020 | 70.15 | 70.35 | 69.91 | 70.33 | 48,272 | +0.63(+0.90%) |
Dec 16, 2020 | 69.71 | 69.78 | 69.38 | 69.70 | 23,465 | +0.23(+0.34%) |
Dec 15, 2020 | 69.40 | 69.46 | 69.02 | 69.46 | 35,537 | +0.68(+0.98%) |
Dec 14, 2020 | 68.74 | 69.22 | 68.66 | 68.79 | 39,329 | +0.72(+1.06%) |
Dec 11, 2020 | 68.15 | 68.20 | 67.51 | 68.06 | 31,206 | -0.23(-0.33%) |
Dec 10, 2020 | 67.85 | 68.41 | 67.47 | 68.29 | 52,790 | +0.17(+0.25%) |
Dec 09, 2020 | 69.62 | 69.62 | 67.81 | 68.11 | 112,529 | -1.31(-1.89%) |
Dec 08, 2020 | 69.20 | 69.43 | 68.85 | 69.43 | 47,172 | +0.34(+0.49%) |
Dec 07, 2020 | 69.20 | 69.22 | 68.91 | 69.09 | 28,361 | +0.07(+0.10%) |
Dec 04, 2020 | 68.55 | 69.02 | 68.47 | 69.02 | 70,753 | +0.76(+1.11%) |
Dec 03, 2020 | 67.93 | 68.58 | 67.93 | 68.26 | 45,987 | +0.19(+0.28%) |
Dec 02, 2020 | 67.91 | 68.11 | 67.40 | 68.08 | 33,414 | +0.10(+0.15%) |
Dec 01, 2020 | 68.16 | 68.25 | 67.71 | 67.97 | 51,205 | +0.60(+0.89%) |
Nov 30, 2020 | 67.19 | 67.39 | 66.53 | 67.37 | 101,064 | +0.30(+0.45%) |
Nov 27, 2020 | 66.64 | 67.18 | 66.64 | 67.07 | 24,294 | +0.81(+1.22%) |
Nov 25, 2020 | 66.35 | 66.43 | 66.00 | 66.27 | 37,188 | +0.05(+0.08%) |
Nov 24, 2020 | 66.05 | 66.23 | 65.51 | 66.21 | 43,095 | +0.71(+1.08%) |
Nov 23, 2020 | 65.53 | 65.72 | 64.96 | 65.51 | 97,910 | +0.37(+0.57%) |
Nov 20, 2020 | 65.56 | 65.60 | 65.10 | 65.13 | 20,671 | -0.18(-0.28%) |
Nov 19, 2020 | 64.69 | 65.34 | 64.50 | 65.32 | 35,192 | +0.66(+1.02%) |
Nov 18, 2020 | 65.24 | 65.47 | 64.66 | 64.66 | 31,959 | -0.63(-0.96%) |
Nov 17, 2020 | 65.46 | 65.48 | 65.02 | 65.29 | 26,259 | -0.42(-0.64%) |
Nov 16, 2020 | 65.32 | 65.73 | 65.30 | 65.71 | 69,870 | +0.59(+0.91%) |
Nov 13, 2020 | 64.67 | 65.16 | 64.59 | 65.12 | 79,278 | +1.09(+1.70%) |
Nov 12, 2020 | 64.75 | 64.75 | 63.82 | 64.03 | 90,777 | -0.38(-0.58%) |
Nov 11, 2020 | 63.81 | 64.50 | 63.81 | 64.41 | 17,496 | +1.17(+1.86%) |
Nov 10, 2020 | 63.53 | 63.90 | 62.76 | 63.23 | 41,402 | -0.89(-1.39%) |
Nov 09, 2020 | 66.46 | 66.46 | 64.13 | 64.13 | 90,192 | -0.41(-0.64%) |
Nov 06, 2020 | 64.25 | 64.72 | 63.96 | 64.54 | 34,204 | +0.18(+0.28%) |
Nov 05, 2020 | 64.33 | 64.52 | 63.96 | 64.36 | 201,016 | +1.32(+2.10%) |
Nov 04, 2020 | 62.19 | 63.49 | 62.01 | 63.04 | 93,591 | +2.28(+3.75%) |
Nov 03, 2020 | 60.17 | 61.09 | 60.01 | 60.76 | 34,650 | +1.16(+1.95%) |