Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 65.17 | 65.66 | 47.84 | 47.85 | 13,872,100 | -30.35(-38.81%) |
Jan 28, 2021 | 83.26 | 85.31 | 78.03 | 78.20 | 892,117 | -6.44(-7.61%) |
Jan 27, 2021 | 83.56 | 93.19 | 82.26 | 84.64 | 1,493,401 | -0.45(-0.53%) |
Jan 26, 2021 | 83.46 | 85.35 | 82.42 | 85.09 | 559,607 | +2.12(+2.56%) |
Jan 25, 2021 | 81.90 | 85.42 | 80.42 | 82.97 | 973,524 | +3.23(+4.05%) |
Jan 22, 2021 | 81.78 | 85.36 | 78.21 | 79.74 | 1,186,500 | -1.68(-2.06%) |
Jan 21, 2021 | 79.00 | 82.80 | 78.27 | 81.42 | 1,202,831 | +3.48(+4.46%) |
Jan 20, 2021 | 72.32 | 78.90 | 72.00 | 77.94 | 1,303,446 | +6.00(+8.34%) |
Jan 19, 2021 | 71.99 | 72.52 | 71.20 | 71.94 | 807,269 | +0.88(+1.24%) |
Jan 15, 2021 | 70.35 | 72.61 | 70.35 | 71.06 | 709,000 | +0.59(+0.84%) |
Jan 14, 2021 | 71.00 | 71.96 | 69.75 | 70.47 | 840,596 | +0.10(+0.14%) |
Jan 13, 2021 | 71.10 | 71.32 | 69.66 | 70.37 | 693,404 | -0.28(-0.40%) |
Jan 12, 2021 | 70.50 | 71.50 | 69.55 | 70.65 | 720,828 | +0.29(+0.41%) |
Jan 11, 2021 | 69.43 | 71.87 | 69.02 | 70.36 | 551,643 | +0.36(+0.51%) |
Jan 08, 2021 | 70.34 | 70.93 | 69.38 | 70.00 | 530,300 | -0.20(-0.28%) |
Jan 07, 2021 | 70.30 | 71.25 | 69.67 | 70.20 | 1,051,200 | +0.21(+0.30%) |
Jan 06, 2021 | 70.86 | 71.50 | 69.50 | 69.99 | 613,352 | -0.18(-0.26%) |
Jan 05, 2021 | 69.50 | 70.67 | 68.56 | 70.17 | 376,609 | +0.74(+1.07%) |
Jan 04, 2021 | 71.58 | 71.88 | 68.81 | 69.43 | 442,830 | -1.18(-1.67%) |
Dec 31, 2020 | 70.61 | 70.61 | 70.61 | 623,858 | +0.35(+0.50%) | |
Dec 30, 2020 | 71.00 | 71.17 | 68.88 | 70.26 | 623,858 | -0.80(-1.13%) |
Dec 29, 2020 | 71.50 | 72.36 | 70.20 | 71.06 | 345,226 | -0.80(-1.11%) |
Dec 28, 2020 | 73.77 | 74.53 | 71.02 | 71.86 | 391,054 | -2.04(-2.76%) |
Dec 24, 2020 | 73.50 | 74.60 | 72.22 | 73.90 | 189,900 | +0.85(+1.16%) |
Dec 23, 2020 | 72.00 | 73.72 | 71.54 | 73.05 | 282,522 | +1.09(+1.51%) |
Dec 22, 2020 | 72.09 | 73.11 | 71.18 | 71.96 | 325,181 | -0.55(-0.76%) |
Dec 21, 2020 | 71.01 | 72.57 | 70.05 | 72.51 | 492,324 | +1.03(+1.44%) |
Dec 18, 2020 | 73.00 | 73.40 | 71.17 | 71.48 | 478,100 | -1.16(-1.60%) |
Dec 17, 2020 | 72.72 | 73.23 | 71.99 | 72.64 | 331,563 | +0.65(+0.90%) |
Dec 16, 2020 | 72.69 | 73.42 | 71.59 | 71.99 | 348,297 | -0.63(-0.87%) |
Dec 15, 2020 | 70.86 | 73.36 | 69.99 | 72.62 | 469,732 | +1.91(+2.70%) |
Dec 14, 2020 | 71.20 | 71.87 | 70.27 | 70.71 | 672,455 | -0.28(-0.39%) |
Dec 11, 2020 | 72.55 | 73.00 | 69.82 | 70.99 | 873,300 | -1.56(-2.15%) |
Dec 10, 2020 | 72.88 | 75.37 | 72.21 | 72.55 | 771,047 | -0.61(-0.83%) |
Dec 09, 2020 | 76.40 | 77.00 | 72.04 | 73.16 | 897,971 | -3.21(-4.20%) |
Dec 08, 2020 | 74.35 | 77.64 | 73.73 | 76.37 | 532,430 | +1.61(+2.15%) |
Dec 07, 2020 | 77.28 | 77.65 | 74.31 | 74.76 | 452,480 | -2.25(-2.92%) |
Dec 04, 2020 | 76.07 | 77.35 | 75.56 | 77.01 | 355,400 | +0.87(+1.14%) |
Dec 03, 2020 | 76.10 | 77.84 | 75.01 | 76.14 | 523,372 | +0.14(+0.18%) |
Dec 02, 2020 | 71.48 | 77.62 | 71.48 | 76.00 | 793,827 | +4.32(+6.03%) |
Dec 01, 2020 | 76.91 | 77.09 | 71.58 | 71.68 | 1,216,968 | -4.31(-5.67%) |
Nov 30, 2020 | 81.27 | 83.62 | 75.33 | 75.99 | 1,310,788 | -5.11(-6.30%) |
Nov 27, 2020 | 78.21 | 81.50 | 77.84 | 81.10 | 329,200 | +3.60(+4.65%) |
Nov 25, 2020 | 76.20 | 77.65 | 74.55 | 77.50 | 409,000 | +1.72(+2.27%) |
Nov 24, 2020 | 75.90 | 76.71 | 74.52 | 75.78 | 344,175 | +0.59(+0.78%) |
Nov 23, 2020 | 75.15 | 75.92 | 74.71 | 75.19 | 325,499 | +0.61(+0.82%) |
Nov 20, 2020 | 74.41 | 75.15 | 73.59 | 74.58 | 355,300 | -0.02(-0.03%) |
Nov 19, 2020 | 73.30 | 75.09 | 72.20 | 74.60 | 319,311 | +1.75(+2.40%) |
Nov 18, 2020 | 73.98 | 75.22 | 72.70 | 72.85 | 474,764 | -0.66(-0.90%) |
Nov 17, 2020 | 73.72 | 74.30 | 72.04 | 73.51 | 475,400 | -0.47(-0.64%) |
Nov 16, 2020 | 72.22 | 74.12 | 71.34 | 73.98 | 657,010 | +2.66(+3.73%) |
Nov 13, 2020 | 70.87 | 72.26 | 70.15 | 71.32 | 544,700 | +0.82(+1.16%) |
Nov 12, 2020 | 73.17 | 73.17 | 69.84 | 70.50 | 646,002 | -2.76(-3.77%) |
Nov 11, 2020 | 74.52 | 76.89 | 71.53 | 73.26 | 815,908 | -0.61(-0.83%) |
Nov 10, 2020 | 73.52 | 75.78 | 69.59 | 73.87 | 799,515 | +0.01(+0.01%) |
Nov 09, 2020 | 76.38 | 77.06 | 73.14 | 73.86 | 522,814 | -0.43(-0.58%) |
Nov 06, 2020 | 73.72 | 75.81 | 73.35 | 74.29 | 385,600 | +0.20(+0.27%) |
Nov 05, 2020 | 75.03 | 76.14 | 73.28 | 74.09 | 580,634 | +0.16(+0.22%) |
Nov 04, 2020 | 71.22 | 75.72 | 70.51 | 73.93 | 926,378 | +4.83(+6.99%) |
Nov 03, 2020 | 67.88 | 70.50 | 66.92 | 69.10 | 633,384 | +2.82(+4.25%) |