Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 66.18 | 70.42 | 65.52 | 69.19 | 23,639,992 | +4.05(+6.21%) |
Jan 28, 2021 | 65.62 | 65.99 | 62.00 | 65.15 | 17,258,400 | -1.03(-1.56%) |
Jan 27, 2021 | 62.51 | 67.50 | 62.51 | 66.18 | 22,714,082 | +4.99(+8.15%) |
Jan 26, 2021 | 61.10 | 62.04 | 60.58 | 61.20 | 9,473,942 | -0.09(-0.15%) |
Jan 25, 2021 | 61.05 | 65.43 | 60.26 | 61.29 | 21,482,868 | -1.74(-2.76%) |
Jan 22, 2021 | 63.17 | 63.50 | 62.47 | 63.03 | 7,884,121 | +0.56(+0.90%) |
Jan 21, 2021 | 63.36 | 64.11 | 62.09 | 62.47 | 9,872,458 | -1.65(-2.57%) |
Jan 20, 2021 | 66.46 | 66.75 | 63.50 | 64.11 | 13,789,953 | -4.75(-6.90%) |
Jan 19, 2021 | 70.37 | 71.17 | 68.53 | 68.86 | 9,434,499 | -3.20(-4.44%) |
Jan 15, 2021 | 70.60 | 72.91 | 69.85 | 72.06 | 13,092,751 | +1.69(+2.41%) |
Jan 14, 2021 | 68.96 | 70.70 | 68.30 | 70.37 | 7,472,788 | +1.03(+1.49%) |
Jan 13, 2021 | 70.56 | 70.93 | 68.72 | 69.33 | 8,865,341 | -1.32(-1.86%) |
Jan 12, 2021 | 70.32 | 72.53 | 69.57 | 70.65 | 11,823,501 | +0.28(+0.40%) |
Jan 11, 2021 | 69.38 | 70.79 | 68.58 | 70.37 | 14,337,267 | +2.92(+4.32%) |
Jan 08, 2021 | 68.63 | 70.13 | 67.22 | 67.45 | 18,536,428 | -2.59(-3.69%) |
Jan 07, 2021 | 73.66 | 73.66 | 69.52 | 70.04 | 12,701,070 | -5.64(-7.46%) |
Jan 06, 2021 | 76.01 | 76.81 | 72.63 | 75.68 | 21,728,576 | +3.01(+4.14%) |
Jan 05, 2021 | 75.26 | 75.26 | 72.58 | 72.67 | 10,596,576 | -1.83(-2.46%) |
Jan 04, 2021 | 70.56 | 77.33 | 70.46 | 74.51 | 18,941,792 | +3.10(+4.35%) |
Dec 31, 2020 | 71.40 | 71.40 | 71.40 | 5,950,947 | -0.61(-0.85%) | |
Dec 30, 2020 | 71.22 | 72.49 | 70.98 | 72.01 | 5,950,947 | +0.00(+0.00%) |
Dec 29, 2020 | 71.31 | 72.72 | 70.84 | 72.01 | 10,342,305 | -0.19(-0.26%) |
Dec 28, 2020 | 72.53 | 73.90 | 71.87 | 72.20 | 8,182,602 | -2.26(-3.03%) |
Dec 24, 2020 | 75.26 | 75.35 | 74.13 | 74.46 | 4,195,166 | -0.99(-1.31%) |
Dec 23, 2020 | 74.37 | 75.59 | 74.08 | 75.45 | 6,890,123 | +1.08(+1.45%) |
Dec 22, 2020 | 74.32 | 76.48 | 73.66 | 74.37 | 9,812,703 | -0.05(-0.06%) |
Dec 21, 2020 | 76.72 | 78.79 | 74.55 | 74.41 | 14,646,093 | -0.14(-0.19%) |
Dec 18, 2020 | 73.43 | 76.30 | 73.21 | 74.55 | 10,083,315 | +0.71(+0.96%) |
Dec 17, 2020 | 74.18 | 75.07 | 73.71 | 73.85 | 6,414,926 | -1.55(-2.06%) |
Dec 16, 2020 | 76.34 | 77.14 | 74.79 | 75.40 | 8,410,444 | -1.27(-1.66%) |
Dec 15, 2020 | 77.38 | 79.16 | 76.67 | 76.67 | 8,130,747 | -2.45(-3.09%) |
Dec 14, 2020 | 79.96 | 80.01 | 77.57 | 79.12 | 8,959,313 | -1.79(-2.21%) |
Dec 11, 2020 | 81.75 | 83.68 | 80.86 | 80.90 | 11,521,268 | +0.47(+0.58%) |
Dec 10, 2020 | 83.16 | 84.06 | 79.49 | 80.43 | 13,407,111 | -0.89(-1.10%) |
Dec 09, 2020 | 76.34 | 82.22 | 76.15 | 81.33 | 17,079,160 | +5.13(+6.73%) |
Dec 08, 2020 | 77.33 | 78.74 | 75.97 | 76.20 | 7,144,098 | -1.13(-1.46%) |
Dec 07, 2020 | 78.18 | 78.32 | 76.72 | 77.33 | 6,571,755 | -0.94(-1.20%) |
Dec 04, 2020 | 79.31 | 79.82 | 78.22 | 78.27 | 6,538,903 | -0.94(-1.19%) |
Dec 03, 2020 | 79.45 | 79.87 | 78.04 | 79.21 | 7,316,913 | -0.38(-0.47%) |
Dec 02, 2020 | 80.90 | 82.41 | 79.35 | 79.59 | 8,360,212 | -0.33(-0.41%) |
Dec 01, 2020 | 81.33 | 82.22 | 78.55 | 79.92 | 10,994,880 | -3.34(-4.01%) |
Nov 30, 2020 | 83.44 | 87.30 | 82.88 | 83.26 | 11,274,557 | -0.47(-0.56%) |
Nov 27, 2020 | 84.39 | 84.67 | 82.69 | 83.73 | 4,977,475 | -2.30(-2.68%) |
Nov 25, 2020 | 86.83 | 87.62 | 85.51 | 86.03 | 7,368,259 | -1.69(-1.93%) |
Nov 24, 2020 | 90.50 | 92.33 | 87.25 | 87.73 | 9,516,152 | -3.81(-4.16%) |
Nov 23, 2020 | 90.59 | 93.79 | 89.37 | 91.54 | 8,185,875 | -0.05(-0.05%) |
Nov 20, 2020 | 89.84 | 91.63 | 89.14 | 91.58 | 7,429,401 | +1.88(+2.10%) |
Nov 19, 2020 | 92.48 | 93.13 | 89.42 | 89.70 | 8,696,893 | -2.26(-2.46%) |
Nov 18, 2020 | 90.45 | 91.96 | 88.90 | 91.96 | 9,294,151 | +2.12(+2.36%) |
Nov 17, 2020 | 88.85 | 90.55 | 88.57 | 89.84 | 8,371,588 | +0.71(+0.79%) |
Nov 16, 2020 | 91.44 | 92.10 | 88.76 | 89.14 | 9,000,067 | -2.07(-2.27%) |
Nov 13, 2020 | 92.05 | 94.22 | 90.62 | 91.21 | 11,173,802 | -2.40(-2.56%) |
Nov 12, 2020 | 91.49 | 94.83 | 90.17 | 93.61 | 15,001,060 | +1.22(+1.32%) |
Nov 11, 2020 | 96.47 | 96.85 | 91.91 | 92.38 | 14,057,787 | -6.59(-6.65%) |
Nov 10, 2020 | 97.27 | 101.84 | 95.86 | 98.97 | 27,382,338 | +4.99(+5.31%) |
Nov 09, 2020 | 86.03 | 94.40 | 84.57 | 93.98 | 24,391,702 | +5.41(+6.11%) |
Nov 06, 2020 | 89.61 | 92.95 | 87.96 | 88.57 | 19,197,534 | -0.33(-0.37%) |
Nov 05, 2020 | 89.80 | 91.25 | 87.82 | 88.90 | 18,443,054 | -7.43(-7.71%) |
Nov 04, 2020 | 100.43 | 102.50 | 94.12 | 96.33 | 25,354,132 | -15.05(-13.51%) |
Nov 03, 2020 | 114.87 | 116.18 | 108.42 | 111.39 | 18,213,988 | -5.97(-5.09%) |