Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.57 | 68.32 | 65.86 | 66.70 | 2,522,500 | -1.50(-2.20%) |
Jan 28, 2021 | 62.46 | 69.50 | 62.00 | 68.20 | 3,726,031 | +6.99(+11.42%) |
Jan 27, 2021 | 65.80 | 65.80 | 61.05 | 61.21 | 4,164,627 | -5.32(-8.00%) |
Jan 26, 2021 | 68.89 | 69.40 | 66.48 | 66.53 | 1,589,790 | -2.52(-3.65%) |
Jan 25, 2021 | 73.00 | 73.00 | 67.91 | 69.05 | 1,869,434 | -2.50(-3.49%) |
Jan 22, 2021 | 71.63 | 71.94 | 70.26 | 71.55 | 768,300 | +0.11(+0.15%) |
Jan 21, 2021 | 71.71 | 72.67 | 71.25 | 71.44 | 1,219,771 | -0.92(-1.27%) |
Jan 20, 2021 | 73.00 | 73.04 | 71.94 | 72.36 | 995,306 | +0.01(+0.01%) |
Jan 19, 2021 | 71.60 | 72.82 | 70.79 | 72.35 | 847,175 | +1.45(+2.05%) |
Jan 15, 2021 | 71.49 | 72.71 | 70.63 | 70.90 | 2,440,600 | +0.28(+0.40%) |
Jan 14, 2021 | 71.40 | 72.93 | 70.47 | 70.62 | 1,711,985 | -0.58(-0.81%) |
Jan 13, 2021 | 71.56 | 72.47 | 70.66 | 71.20 | 855,341 | -0.13(-0.18%) |
Jan 12, 2021 | 71.77 | 72.25 | 69.97 | 71.33 | 1,687,306 | -1.08(-1.49%) |
Jan 11, 2021 | 75.00 | 75.00 | 71.27 | 72.41 | 2,009,176 | +0.95(+1.33%) |
Jan 08, 2021 | 70.96 | 72.61 | 70.39 | 71.46 | 2,003,200 | +1.27(+1.81%) |
Jan 07, 2021 | 68.88 | 70.68 | 68.15 | 70.19 | 2,114,759 | +2.01(+2.95%) |
Jan 06, 2021 | 69.32 | 70.25 | 67.89 | 68.18 | 1,819,762 | -2.71(-3.82%) |
Jan 05, 2021 | 70.57 | 71.88 | 69.75 | 70.89 | 1,700,710 | +1.05(+1.50%) |
Jan 04, 2021 | 71.96 | 72.00 | 67.93 | 69.84 | 2,232,633 | -2.01(-2.80%) |
Dec 31, 2020 | 71.85 | 71.85 | 71.85 | 1,911,110 | -0.17(-0.24%) | |
Dec 30, 2020 | 74.01 | 74.11 | 71.40 | 72.02 | 1,911,110 | -1.29(-1.76%) |
Dec 29, 2020 | 73.07 | 74.57 | 72.36 | 73.31 | 2,600,165 | +0.89(+1.23%) |
Dec 28, 2020 | 75.00 | 76.37 | 72.25 | 72.42 | 3,544,930 | -0.30(-0.41%) |
Dec 24, 2020 | 73.09 | 74.43 | 72.47 | 72.72 | 515,300 | -0.51(-0.70%) |
Dec 23, 2020 | 73.37 | 74.67 | 72.31 | 73.23 | 1,570,281 | -0.43(-0.58%) |
Dec 22, 2020 | 70.28 | 73.94 | 70.25 | 73.66 | 2,516,790 | +2.36(+3.31%) |
Dec 21, 2020 | 69.78 | 71.67 | 68.80 | 71.30 | 1,452,147 | +0.81(+1.15%) |
Dec 18, 2020 | 71.10 | 71.23 | 69.53 | 70.49 | 3,112,900 | -0.62(-0.87%) |
Dec 17, 2020 | 70.50 | 71.50 | 70.20 | 71.11 | 1,543,996 | +1.22(+1.75%) |
Dec 16, 2020 | 70.00 | 70.47 | 68.53 | 69.89 | 1,078,428 | +0.17(+0.24%) |
Dec 15, 2020 | 70.45 | 71.57 | 69.23 | 69.72 | 748,632 | -0.43(-0.61%) |
Dec 14, 2020 | 70.28 | 71.71 | 69.65 | 70.15 | 2,104,003 | -0.01(-0.01%) |
Dec 11, 2020 | 67.74 | 70.56 | 66.57 | 70.16 | 1,847,800 | -0.92(-1.29%) |
Dec 10, 2020 | 69.57 | 71.99 | 69.26 | 71.08 | 732,013 | +0.91(+1.30%) |
Dec 09, 2020 | 72.19 | 73.05 | 69.08 | 70.17 | 1,805,495 | -2.04(-2.83%) |
Dec 08, 2020 | 71.00 | 72.73 | 70.98 | 72.21 | 982,319 | +1.04(+1.46%) |
Dec 07, 2020 | 70.51 | 71.82 | 70.51 | 71.17 | 669,114 | +0.50(+0.71%) |
Dec 04, 2020 | 71.63 | 71.63 | 69.77 | 70.67 | 980,600 | -0.11(-0.16%) |
Dec 03, 2020 | 69.77 | 72.64 | 69.60 | 70.78 | 1,656,297 | +1.28(+1.84%) |
Dec 02, 2020 | 67.80 | 69.78 | 66.72 | 69.50 | 2,081,964 | +0.76(+1.11%) |
Dec 01, 2020 | 69.91 | 70.02 | 67.15 | 68.74 | 1,866,368 | -1.25(-1.79%) |
Nov 30, 2020 | 69.60 | 70.34 | 67.35 | 69.99 | 2,411,617 | +1.18(+1.71%) |
Nov 27, 2020 | 70.66 | 71.53 | 68.16 | 68.81 | 1,331,500 | -1.51(-2.15%) |
Nov 25, 2020 | 69.26 | 70.47 | 68.50 | 70.32 | 3,824,800 | +3.10(+4.61%) |
Nov 24, 2020 | 69.00 | 69.50 | 64.35 | 67.22 | 6,626,848 | +4.97(+7.98%) |
Nov 23, 2020 | 61.65 | 62.67 | 60.89 | 62.25 | 4,685,209 | +0.11(+0.18%) |
Nov 20, 2020 | 65.55 | 65.76 | 62.08 | 62.14 | 4,186,500 | -3.61(-5.49%) |
Nov 19, 2020 | 65.16 | 67.06 | 63.81 | 65.75 | 4,001,559 | -0.50(-0.75%) |
Nov 18, 2020 | 65.76 | 67.86 | 64.60 | 66.25 | 3,242,710 | +0.74(+1.13%) |
Nov 17, 2020 | 63.99 | 65.68 | 63.13 | 65.51 | 3,491,724 | +1.92(+3.02%) |
Nov 16, 2020 | 62.46 | 63.67 | 61.28 | 63.59 | 1,796,505 | +0.82(+1.31%) |
Nov 13, 2020 | 62.85 | 64.05 | 61.92 | 62.77 | 1,952,800 | +0.67(+1.08%) |
Nov 12, 2020 | 62.64 | 64.17 | 61.98 | 62.10 | 1,607,343 | +0.63(+1.02%) |
Nov 11, 2020 | 60.41 | 62.97 | 58.94 | 61.47 | 2,612,699 | +1.99(+3.35%) |
Nov 10, 2020 | 61.87 | 62.45 | 58.92 | 59.48 | 1,973,084 | -1.94(-3.16%) |
Nov 09, 2020 | 62.04 | 64.46 | 61.41 | 61.42 | 1,748,963 | -1.10(-1.76%) |
Nov 06, 2020 | 61.13 | 63.01 | 60.15 | 62.52 | 1,148,500 | +1.01(+1.64%) |
Nov 05, 2020 | 60.56 | 62.45 | 60.01 | 61.51 | 2,215,665 | +1.97(+3.31%) |
Nov 04, 2020 | 57.28 | 60.30 | 56.97 | 59.54 | 1,922,873 | +4.66(+8.49%) |
Nov 03, 2020 | 54.97 | 56.23 | 54.69 | 54.88 | 911,387 | +0.41(+0.75%) |