Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 74.61 | 75.34 | 70.93 | 70.95 | 491,000 | -4.12(-5.49%) |
Jan 28, 2021 | 75.78 | 75.91 | 72.53 | 75.07 | 334,456 | +1.14(+1.54%) |
Jan 27, 2021 | 75.20 | 76.44 | 71.61 | 73.93 | 528,582 | -3.91(-5.02%) |
Jan 26, 2021 | 82.32 | 82.32 | 77.42 | 77.84 | 318,495 | -4.31(-5.25%) |
Jan 25, 2021 | 83.11 | 83.94 | 80.42 | 82.15 | 402,516 | -0.67(-0.81%) |
Jan 22, 2021 | 81.20 | 83.00 | 81.20 | 82.82 | 364,000 | +0.59(+0.72%) |
Jan 21, 2021 | 82.06 | 83.27 | 81.10 | 82.23 | 507,462 | +0.71(+0.87%) |
Jan 20, 2021 | 81.12 | 81.88 | 80.66 | 81.52 | 380,937 | +1.40(+1.75%) |
Jan 19, 2021 | 77.94 | 80.43 | 77.94 | 80.12 | 324,580 | +2.80(+3.62%) |
Jan 15, 2021 | 77.54 | 78.11 | 76.34 | 77.32 | 315,100 | -0.68(-0.87%) |
Jan 14, 2021 | 74.21 | 78.60 | 74.02 | 78.00 | 408,536 | +4.11(+5.56%) |
Jan 13, 2021 | 74.95 | 75.67 | 73.54 | 73.89 | 661,530 | -1.20(-1.60%) |
Jan 12, 2021 | 74.83 | 76.25 | 73.87 | 75.09 | 397,208 | +0.52(+0.70%) |
Jan 11, 2021 | 73.93 | 75.70 | 73.52 | 74.57 | 327,806 | +0.28(+0.38%) |
Jan 08, 2021 | 75.40 | 76.35 | 73.55 | 74.29 | 581,400 | -0.36(-0.48%) |
Jan 07, 2021 | 73.84 | 75.24 | 73.70 | 74.65 | 379,373 | +1.13(+1.54%) |
Jan 06, 2021 | 72.46 | 74.59 | 72.36 | 73.52 | 679,272 | +1.23(+1.70%) |
Jan 05, 2021 | 70.72 | 72.63 | 70.59 | 72.29 | 926,442 | +1.11(+1.56%) |
Jan 04, 2021 | 72.94 | 74.33 | 70.20 | 71.18 | 320,849 | -0.91(-1.26%) |
Dec 31, 2020 | 72.09 | 72.09 | 72.09 | 120,651 | +0.10(+0.14%) | |
Dec 30, 2020 | 71.07 | 72.30 | 71.07 | 71.99 | 120,651 | +1.46(+2.07%) |
Dec 29, 2020 | 71.95 | 72.09 | 70.04 | 70.53 | 163,486 | -1.38(-1.92%) |
Dec 28, 2020 | 72.66 | 73.02 | 71.79 | 71.91 | 164,042 | +0.19(+0.26%) |
Dec 24, 2020 | 71.15 | 71.82 | 70.87 | 71.72 | 112,500 | +0.57(+0.80%) |
Dec 23, 2020 | 71.73 | 72.12 | 71.05 | 71.15 | 185,219 | -0.55(-0.77%) |
Dec 22, 2020 | 71.36 | 72.37 | 70.93 | 71.70 | 341,620 | +0.36(+0.50%) |
Dec 21, 2020 | 70.32 | 71.52 | 70.01 | 71.34 | 274,447 | -0.33(-0.46%) |
Dec 18, 2020 | 72.00 | 73.91 | 71.33 | 71.67 | 1,122,500 | -0.35(-0.49%) |
Dec 17, 2020 | 71.17 | 72.30 | 70.40 | 72.02 | 343,180 | +0.87(+1.22%) |
Dec 16, 2020 | 73.17 | 73.49 | 70.90 | 71.15 | 341,612 | -2.18(-2.97%) |
Dec 15, 2020 | 72.03 | 73.40 | 71.87 | 73.33 | 295,108 | +2.26(+3.18%) |
Dec 14, 2020 | 70.42 | 71.93 | 70.42 | 71.07 | 386,234 | +1.17(+1.67%) |
Dec 11, 2020 | 68.84 | 70.35 | 68.05 | 69.90 | 231,700 | +0.24(+0.34%) |
Dec 10, 2020 | 69.03 | 70.25 | 67.97 | 69.66 | 263,416 | +0.18(+0.26%) |
Dec 09, 2020 | 71.43 | 72.16 | 69.26 | 69.48 | 478,060 | -2.35(-3.27%) |
Dec 08, 2020 | 70.32 | 71.92 | 70.25 | 71.83 | 505,458 | +0.80(+1.13%) |
Dec 07, 2020 | 70.73 | 71.32 | 70.00 | 71.03 | 469,451 | -1.17(-1.62%) |
Dec 04, 2020 | 70.24 | 72.27 | 69.28 | 72.20 | 381,000 | +2.80(+4.03%) |
Dec 03, 2020 | 68.09 | 69.96 | 66.37 | 69.40 | 773,585 | +1.50(+2.21%) |
Dec 02, 2020 | 68.00 | 69.35 | 67.42 | 67.90 | 404,881 | -0.04(-0.06%) |
Dec 01, 2020 | 68.40 | 68.79 | 67.30 | 67.94 | 648,255 | +0.47(+0.70%) |
Nov 30, 2020 | 69.63 | 70.00 | 67.15 | 67.47 | 505,727 | -1.47(-2.13%) |
Nov 27, 2020 | 68.15 | 69.50 | 68.15 | 68.94 | 117,700 | +1.00(+1.47%) |
Nov 25, 2020 | 68.25 | 68.78 | 67.48 | 67.94 | 417,100 | -0.79(-1.15%) |
Nov 24, 2020 | 69.22 | 69.31 | 67.69 | 68.73 | 441,905 | +0.10(+0.15%) |
Nov 23, 2020 | 69.66 | 69.80 | 68.24 | 68.63 | 355,985 | -0.31(-0.45%) |
Nov 20, 2020 | 67.31 | 70.08 | 67.31 | 68.94 | 417,300 | +1.02(+1.50%) |
Nov 19, 2020 | 66.01 | 68.06 | 66.01 | 67.92 | 374,725 | +1.40(+2.10%) |
Nov 18, 2020 | 67.76 | 68.02 | 65.94 | 66.52 | 400,970 | -1.24(-1.83%) |
Nov 17, 2020 | 67.06 | 68.17 | 66.05 | 67.76 | 348,922 | +0.04(+0.06%) |
Nov 16, 2020 | 66.06 | 67.75 | 65.71 | 67.72 | 380,601 | +2.37(+3.63%) |
Nov 13, 2020 | 64.80 | 65.65 | 64.23 | 65.35 | 197,500 | +1.70(+2.67%) |
Nov 12, 2020 | 65.04 | 65.62 | 63.32 | 63.65 | 378,604 | -1.39(-2.14%) |
Nov 11, 2020 | 64.60 | 65.23 | 64.00 | 65.04 | 247,300 | +1.24(+1.94%) |
Nov 10, 2020 | 64.59 | 65.55 | 63.35 | 63.80 | 479,908 | -1.16(-1.79%) |
Nov 09, 2020 | 66.40 | 68.13 | 64.92 | 64.96 | 366,705 | +1.80(+2.85%) |
Nov 06, 2020 | 62.00 | 63.37 | 61.22 | 63.16 | 218,900 | +1.52(+2.47%) |
Nov 05, 2020 | 59.51 | 61.72 | 59.51 | 61.64 | 459,428 | +2.80(+4.76%) |
Nov 04, 2020 | 56.73 | 59.08 | 55.98 | 58.84 | 363,002 | +2.44(+4.33%) |
Nov 03, 2020 | 54.80 | 56.62 | 54.50 | 56.40 | 401,471 | +2.34(+4.33%) |