Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.91 | 76.91 | 76.53 | 76.59 | 2,385,466 | -1.54(-1.97%) |
Jan 28, 2021 | 78.17 | 78.38 | 78.13 | 78.13 | 915 | +0.97(+1.26%) |
Jan 27, 2021 | 78.25 | 78.66 | 77.16 | 77.16 | 1,849 | -2.34(-2.95%) |
Jan 26, 2021 | 80.06 | 80.07 | 79.48 | 79.50 | 1,995 | -0.91(-1.14%) |
Jan 25, 2021 | 81.17 | 81.17 | 80.31 | 80.41 | 2,102 | -0.38(-0.48%) |
Jan 22, 2021 | 80.04 | 80.86 | 80.02 | 80.80 | 17,072 | +0.25(+0.31%) |
Jan 21, 2021 | 81.12 | 81.12 | 80.55 | 80.55 | 1,958,806 | -0.49(-0.61%) |
Jan 20, 2021 | 81.07 | 81.09 | 80.95 | 81.04 | 1,454 | +0.59(+0.74%) |
Jan 19, 2021 | 80.45 | 80.45 | 80.45 | 80.45 | 222 | +0.84(+1.06%) |
Jan 15, 2021 | 79.80 | 80.02 | 79.13 | 79.61 | 5,100 | -1.05(-1.31%) |
Jan 14, 2021 | 80.89 | 80.89 | 80.66 | 80.66 | 779 | +0.77(+0.96%) |
Jan 13, 2021 | 79.98 | 80.28 | 79.89 | 79.89 | 2,502 | -0.39(-0.49%) |
Jan 12, 2021 | 80.11 | 80.31 | 80.11 | 80.29 | 174,151 | +1.18(+1.49%) |
Jan 11, 2021 | 78.07 | 79.12 | 78.07 | 79.11 | 5,035 | +0.12(+0.15%) |
Jan 08, 2021 | 79.26 | 79.46 | 78.38 | 78.98 | 3,123 | +0.05(+0.06%) |
Jan 07, 2021 | 78.34 | 78.94 | 78.34 | 78.94 | 6,480 | +1.51(+1.95%) |
Jan 06, 2021 | 75.72 | 77.89 | 75.72 | 77.43 | 3,598 | +2.07(+2.75%) |
Jan 05, 2021 | 75.05 | 75.35 | 75.00 | 75.35 | 1,647 | +1.00(+1.35%) |
Jan 04, 2021 | 76.21 | 76.21 | 73.67 | 74.35 | 21,686 | -1.33(-1.76%) |
Dec 31, 2020 | 75.68 | 75.68 | 75.68 | 179 | -0.09(-0.12%) | |
Dec 30, 2020 | 75.77 | 75.77 | 75.77 | 75.77 | 179 | +0.78(+1.04%) |
Dec 29, 2020 | 74.99 | 74.99 | 74.99 | 74.99 | 68 | -0.86(-1.13%) |
Dec 28, 2020 | 76.33 | 76.33 | 75.85 | 75.85 | 1,853 | -0.64(-0.83%) |
Dec 24, 2020 | 76.45 | 76.49 | 76.30 | 76.49 | 416 | -0.06(-0.08%) |
Dec 23, 2020 | 76.36 | 76.66 | 76.36 | 76.55 | 1,360 | +0.46(+0.60%) |
Dec 22, 2020 | 76.01 | 76.09 | 75.91 | 76.09 | 90,001 | +0.74(+0.98%) |
Dec 21, 2020 | 74.62 | 75.35 | 74.62 | 75.35 | 89,973 | -0.15(-0.20%) |
Dec 18, 2020 | 75.70 | 75.75 | 75.50 | 75.50 | 3,655 | -0.05(-0.06%) |
Dec 17, 2020 | 75.49 | 75.55 | 75.45 | 75.55 | 55,593 | +0.89(+1.19%) |
Dec 16, 2020 | 74.59 | 74.66 | 74.53 | 74.66 | 13,286 | -0.12(-0.17%) |
Dec 15, 2020 | 73.59 | 74.79 | 73.59 | 74.79 | 863,129 | +1.27(+1.72%) |
Dec 14, 2020 | 74.56 | 74.56 | 73.52 | 73.52 | 51,206 | -0.13(-0.17%) |
Dec 11, 2020 | 73.65 | 73.65 | 73.65 | 73.65 | 208 | -0.10(-0.13%) |
Dec 10, 2020 | 73.50 | 73.74 | 73.39 | 73.74 | 1,485 | +0.67(+0.92%) |
Dec 09, 2020 | 73.93 | 73.93 | 73.07 | 73.07 | 1,528,760 | -0.50(-0.68%) |
Dec 08, 2020 | 73.47 | 73.57 | 73.47 | 73.57 | 2,355 | +0.49(+0.68%) |
Dec 07, 2020 | 73.14 | 73.14 | 73.05 | 73.07 | 374 | -0.15(-0.20%) |
Dec 04, 2020 | 72.99 | 73.22 | 72.99 | 73.22 | 313 | +1.22(+1.70%) |
Dec 03, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 151 | +0.55(+0.76%) |
Dec 02, 2020 | 71.29 | 71.50 | 71.29 | 71.45 | 1,705 | -0.25(-0.35%) |
Dec 01, 2020 | 71.51 | 71.89 | 71.50 | 71.71 | 762 | +0.82(+1.15%) |
Nov 30, 2020 | 71.28 | 71.32 | 70.89 | 70.89 | 375,648 | -0.97(-1.35%) |
Nov 27, 2020 | 71.51 | 71.86 | 71.51 | 71.86 | 626 | +0.47(+0.66%) |
Nov 25, 2020 | 71.37 | 71.39 | 71.37 | 71.39 | 104 | +0.02(+0.03%) |
Nov 24, 2020 | 71.37 | 71.37 | 71.37 | 71.37 | 22 | +0.74(+1.05%) |
Nov 23, 2020 | 70.63 | 70.63 | 70.63 | 70.63 | 72 | +0.92(+1.32%) |
Nov 20, 2020 | 69.68 | 69.71 | 69.68 | 69.71 | 1,462 | +0.18(+0.26%) |
Nov 19, 2020 | 68.83 | 69.53 | 68.78 | 69.53 | 97,475 | +0.67(+0.98%) |
Nov 18, 2020 | 68.86 | 68.86 | 68.86 | 68.86 | 13 | -0.68(-0.98%) |
Nov 17, 2020 | 68.53 | 69.54 | 68.53 | 69.54 | 500 | +0.43(+0.62%) |
Nov 16, 2020 | 69.01 | 69.11 | 68.73 | 69.11 | 5,742 | +1.06(+1.56%) |
Nov 13, 2020 | 68.05 | 68.05 | 68.05 | 68.05 | 104 | +1.12(+1.67%) |
Nov 12, 2020 | 66.93 | 66.93 | 66.93 | 66.93 | 10 | -0.85(-1.25%) |
Nov 11, 2020 | 67.54 | 67.78 | 67.54 | 67.78 | 1,593 | +0.45(+0.67%) |
Nov 10, 2020 | 67.01 | 67.32 | 67.01 | 67.32 | 5,408 | +0.16(+0.24%) |
Nov 09, 2020 | 67.16 | 67.16 | 67.16 | 67.16 | 116 | +1.01(+1.52%) |
Nov 06, 2020 | 66.32 | 66.32 | 66.15 | 66.15 | 626 | -0.10(-0.15%) |
Nov 05, 2020 | 65.64 | 66.25 | 65.64 | 66.25 | 314 | +1.70(+2.64%) |
Nov 04, 2020 | 64.55 | 64.55 | 64.55 | 64.55 | 110 | +0.75(+1.17%) |
Nov 03, 2020 | 63.81 | 63.81 | 63.81 | 63.81 | 67 | +1.59(+2.55%) |